Global X Funds Global X Emerging Markets Great Consumer ETF (NY: EMC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	26.10	26.19	25.87	26.12	4,665	+0.34(+1.30%)
Mar 10, 2025	26.00	26.00	25.73	25.78	6,558	-0.79(-2.99%)
Mar 07, 2025	26.47	26.58	26.28	26.57	7,292	+0.13(+0.51%)
Mar 06, 2025	26.67	26.68	26.44	26.44	4,512	-0.29(-1.10%)
Mar 05, 2025	26.31	26.74	26.31	26.74	7,707	+0.87(+3.36%)
Mar 04, 2025	25.70	26.05	25.53	25.87	12,075	+0.34(+1.32%)
Mar 03, 2025	25.98	26.01	25.48	25.53	8,323	-0.26(-1.00%)
Feb 28, 2025	25.69	25.80	25.58	25.79	6,175	-0.34(-1.29%)
Feb 27, 2025	26.50	26.50	26.13	26.13	5,538	-0.52(-1.95%)
Feb 26, 2025	26.65	26.81	26.61	26.65	51,521	+0.26(+0.98%)
Feb 25, 2025	26.52	26.52	26.32	26.39	6,005	-0.09(-0.35%)
Feb 24, 2025	26.83	26.83	26.48	26.48	5,916	-0.47(-1.74%)
Feb 21, 2025	27.18	27.27	26.90	26.95	7,296	-0.15(-0.55%)
Feb 20, 2025	27.05	27.21	26.96	27.10	10,929	+0.17(+0.63%)
Feb 19, 2025	27.01	27.03	26.91	26.93	11,489	-0.11(-0.42%)
Feb 18, 2025	27.15	27.15	27.02	27.04	38,492	+0.06(+0.24%)
Feb 14, 2025	26.99	27.04	26.87	26.98	43,368	+0.18(+0.69%)
Feb 13, 2025	26.65	26.80	26.64	26.80	4,840	+0.19(+0.70%)
Feb 12, 2025	26.47	26.66	26.47	26.61	24,087	+0.01(+0.03%)
Feb 11, 2025	26.59	26.67	26.54	26.60	28,232	-0.16(-0.61%)
Feb 10, 2025	26.74	26.77	26.69	26.76	6,834	+0.17(+0.62%)
Feb 07, 2025	26.82	26.92	26.57	26.60	181,990	+0.03(+0.10%)
Feb 06, 2025	26.53	26.58	26.48	26.57	14,725	-0.05(-0.19%)
Feb 05, 2025	26.57	26.67	26.57	26.62	15,112	-0.14(-0.53%)
Feb 04, 2025	26.64	26.83	26.64	26.76	7,386	+0.35(+1.33%)
Feb 03, 2025	26.07	26.60	26.07	26.41	21,428	+0.04(+0.14%)
Jan 31, 2025	26.72	26.75	26.36	26.37	8,777	-0.31(-1.17%)
Jan 30, 2025	26.35	26.72	26.35	26.68	26,427	+0.52(+2.01%)
Jan 29, 2025	26.32	26.38	26.11	26.16	37,360	+0.04(+0.15%)
Jan 28, 2025	25.79	26.20	25.77	26.12	21,048	+0.28(+1.08%)
Jan 27, 2025	26.00	26.00	25.76	25.84	46,772	-0.64(-2.41%)
Jan 24, 2025	26.46	26.53	26.42	26.48	6,612	+0.05(+0.20%)
Jan 23, 2025	26.27	26.43	26.26	26.43	10,826	+0.14(+0.54%)
Jan 22, 2025	26.34	26.36	26.19	26.28	33,490	-0.09(-0.33%)
Jan 21, 2025	26.35	26.39	26.19	26.37	9,000	+0.18(+0.70%)
Jan 17, 2025	26.21	26.29	26.19	26.19	8,019	+0.26(+0.99%)
Jan 16, 2025	26.04	26.07	25.93	25.93	14,909	+0.10(+0.37%)
Jan 15, 2025	25.78	25.84	25.74	25.83	10,729	+0.44(+1.72%)
Jan 14, 2025	25.51	25.51	25.37	25.40	6,801	+0.13(+0.52%)
Jan 13, 2025	25.21	25.27	25.20	25.27	3,648	-0.38(-1.48%)
Jan 10, 2025	25.04	25.73	25.04	25.65	16,743	-0.49(-1.89%)
Jan 08, 2025	26.11	26.17	26.08	26.14	4,271	-0.18(-0.68%)
Jan 07, 2025	26.68	26.68	26.29	26.32	15,899	-0.24(-0.92%)
Jan 06, 2025	26.73	26.84	26.56	26.56	12,174	+0.10(+0.36%)
Jan 03, 2025	26.40	26.48	26.40	26.47	3,411	+0.26(+1.00%)