ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

EMC Global X Emerging Markets Great Consumer ETF

26.8233
0.0033 (0.01%)
Jun 14 2024 - Closed
Delayed by 15 minutes

EMC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 14 2024 26.8233 0.00 0.01% 26.76 26.8233 26.70 27,433
Jun 13 2024 26.82 0.03 0.10% 26.86 26.86 26.75 9,660
Jun 12 2024 26.7919 0.29 1.10% 26.88 26.93 26.73 35,439
Jun 11 2024 26.50 -0.19 -0.70% 26.56 26.56 26.40 6,329
Jun 10 2024 26.6879 0.22 0.85% 26.48 26.7123 26.47 4,373
Jun 07 2024 26.4638 -0.27 -1.00% 26.59 26.605 26.41 6,209
Jun 06 2024 26.73 0.16 0.62% 26.75 26.7775 26.66 12,315
Jun 05 2024 26.5663 0.54 2.08% 26.33 26.5663 26.32 16,116
Jun 04 2024 26.0251 -0.43 -1.63% 26.08 26.08 25.86 9,956
Jun 03 2024 26.4558 0.38 1.44% 26.51 26.51 26.255 12,533
May 31 2024 26.0794 -0.29 -1.11% 26.15 26.15 25.89 9,720
May 30 2024 26.3715 -0.07 -0.26% 26.32 26.43 26.32 15,102
May 29 2024 26.44 -0.43 -1.58% 26.49 26.51 26.43 11,134
May 28 2024 26.865 -0.04 -0.15% 27.00 27.03 26.81 3,572
May 24 2024 26.9052 0.11 0.39% 26.91 26.94 26.89 5,130
May 23 2024 26.8001 -0.04 -0.15% 27.07 27.075 26.74 11,158
May 22 2024 26.84 -0.18 -0.67% 27.04 27.04 26.80 16,757
May 21 2024 27.02 -0.24 -0.88% 27.03 27.0906 27.01 27,199
May 20 2024 27.2601 -0.11 -0.38% 27.15 27.30 27.15 7,038
May 17 2024 27.3654 0.17 0.61% 27.24 27.42 27.24 21,927
May 16 2024 27.20 0.01 0.04% 27.19 27.28 27.19 23,959
May 15 2024 27.19 0.32 1.19% 27.10 27.22 26.99 9,802
May 14 2024 26.87 0.28 1.05% 26.67 26.87 26.67 16,781
May 13 2024 26.59 0.19 0.72% 26.55 26.645 26.54 7,884
May 10 2024 26.40 -0.03 -0.11% 26.53 26.53 26.40 15,623
May 09 2024 26.4302 0.05 0.19% 26.36 26.4302 26.26 5,613
May 08 2024 26.38 0.06 0.23% 26.20 26.4003 26.20 17,116
May 07 2024 26.32 -0.24 -0.90% 26.38 26.38 26.3007 9,711
May 06 2024 26.56 0.02 0.08% 26.49 26.56 26.49 54,960
May 03 2024 26.54 0.37 1.41% 26.40 26.56 26.40 10,594
May 02 2024 26.17 0.56 2.19% 25.90 26.17 25.89 8,748
May 01 2024 25.61 -0.04 -0.16% 25.67 25.84 25.57 10,002
Apr 30 2024 25.65 -0.30 -1.16% 25.79 25.86 25.65 8,276
Apr 29 2024 25.95 0.09 0.35% 25.89 25.9631 25.85 21,230
Apr 26 2024 25.86 0.20 0.78% 25.84 25.87 25.79 14,706
Apr 25 2024 25.66 0.06 0.23% 25.35 25.72 25.34 12,486
Apr 24 2024 25.60 0.06 0.23% 25.68 25.68 25.51 12,263
Apr 23 2024 25.54 0.35 1.39% 25.27 25.56 25.27 21,565
Apr 22 2024 25.19 0.17 0.68% 25.00 25.2305 24.955 26,330
Apr 19 2024 25.02 -0.13 -0.52% 25.05 25.09 24.96 74,533
Apr 18 2024 25.1511 0.03 0.12% 25.18 25.27 25.09 11,460
Apr 17 2024 25.12 -0.06 -0.24% 25.21 25.21 25.08 29,318
Apr 16 2024 25.18 -0.35 -1.35% 25.21 25.30 25.15 29,498
Apr 15 2024 25.5253 -0.24 -0.95% 25.89 25.89 25.49 54,422
Apr 12 2024 25.77 -0.69 -2.61% 26.06 26.06 25.75 14,303
Apr 11 2024 26.46 0.15 0.57% 26.36 26.4607 26.2905 3,591
Apr 10 2024 26.31 -0.29 -1.09% 26.36 26.3844 26.24 21,892
Apr 09 2024 26.60 0.14 0.53% 26.615 26.615 26.46 9,773
Apr 08 2024 26.46 0.10 0.38% 26.45 26.53 26.43 17,124
Apr 05 2024 26.36 0.12 0.46% 26.25 26.3998 26.25 25,539
Apr 04 2024 26.24 -0.02 -0.08% 26.57 26.66 26.22 12,973
Apr 03 2024 26.26 -0.02 -0.08% 26.12 26.31 26.12 12,363
Apr 02 2024 26.28 0.06 0.23% 26.20 26.33 26.20 8,915
Apr 01 2024 26.22 0.07 0.27% 26.30 26.38 26.21 9,660
Mar 28 2024 26.15 0.10 0.38% 26.08 26.215 26.08 23,702
Mar 27 2024 26.05 0.05 0.19% 26.06 26.06 25.95 29,626
Mar 26 2024 26.00 -0.01 -0.04% 26.07 26.0899 26.00 9,129
Mar 25 2024 26.01 0.06 0.23% 25.99 26.04 25.96 15,717
Mar 22 2024 25.95 -0.11 -0.42% 25.98 25.99 25.94 30,015
Mar 21 2024 26.06 0.05 0.19% 26.25 26.25 26.06 6,433
Mar 20 2024 26.01 0.40 1.56% 25.78 26.03 25.73 69,070
Mar 19 2024 25.61 -0.06 -0.24% 25.52 25.66 25.49 47,353
Mar 18 2024 25.6715 0.03 0.12% 25.82 25.82 25.67 13,846