Global X MSCI Emerging Ma... (EMCC)
AMEX: EMCC
· Real-Time Price · USD
24.17
-0.00 (-0.02%)
At close: Feb 14, 2025, 11:49 AM
EMCC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.00% | 0 |
| Feb 20, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.00% | 0 |
| Feb 19, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.00% | 0 |
| Feb 18, 2025 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.00% | 0 |
| Feb 14, 2025 | 24.14 | 24.17 | 24.14 | 24.17 | 24.17 | 0.00% | 513 |
| Feb 13, 2025 | 24.20 | 24.20 | 24.17 | 24.17 | 24.17 | -0.04% | 590 |
| Feb 12, 2025 | 24.21 | 24.21 | 24.18 | 24.18 | 24.18 | 0.04% | 412 |
| Feb 11, 2025 | 24.14 | 24.17 | 24.14 | 24.17 | 24.17 | -0.37% | 1,153 |
| Feb 10, 2025 | 24.23 | 24.26 | 24.22 | 24.26 | 24.26 | 0.21% | 1,651 |
| Feb 7, 2025 | 24.18 | 24.22 | 24.18 | 24.21 | 24.21 | 0.21% | 896 |
| Feb 6, 2025 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.00% | 0 |
| Feb 5, 2025 | 24.12 | 24.16 | 24.12 | 24.16 | 24.16 | -0.12% | 995 |
| Feb 4, 2025 | 24.13 | 24.19 | 24.13 | 24.19 | 24.19 | 0.58% | 1,098 |
| Feb 3, 2025 | 24.04 | 24.05 | 24.02 | 24.05 | 24.05 | 0.12% | 989 |
| Jan 31, 2025 | 24.12 | 24.12 | 24.02 | 24.02 | 24.02 | -0.50% | 2,358 |
| Jan 30, 2025 | 24.16 | 24.17 | 24.14 | 24.14 | 24.14 | 0.37% | 21,185 |
| Jan 29, 2025 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.00% | 0 |
| Jan 28, 2025 | 23.99 | 24.05 | 23.99 | 24.05 | 24.05 | 0.42% | 602 |
| Jan 27, 2025 | 24.50 | 24.50 | 23.90 | 23.95 | 23.95 | -0.25% | 712 |
| Jan 24, 2025 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.00% | 0 |