NYSE Arca · EMC · ETF
Global X Emerging Markets Great Consumer ETF (EMC) ETF price history
Every NYSE Arca trading session of Global X Emerging Markets Great Consumer ETF from May 15, 2023 to Sep 28, 2026: 846 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
EMC adjusted close, 2023 to 2026
- $39.10
- All time high, 2026
- $39.22
- 52 week high, $27.70 low
- 846
- Daily sessions since 2023
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2023 to 2026 series and minute bars.
EMC key facts
- Global X Emerging Markets Great Consumer ETF (EMC) closed at $37.63 on Sep 28, 2026 on NYSE Arca.
- EMC's all time high close is $39.10, set on Jun 22, 2026; its all time low close is $22.39 on Oct 27, 2023.
- EMC's 52 week range is $27.70 to $39.22.
- EMC returned +23.2% over the year to Sep 28, 2026.
- Since May 15, 2023 EMC returned +54%, +13.7% a year compounded.
- EMC's deepest drawdown was -18.4% from Sep 26, 2024 to Apr 8, 2025.
- DataCedar holds 846 daily sessions of EMC history from May 15, 2023 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
EMC price chart, 2023 to 2026
EMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.4% |
| 3 months | +1.8% |
| 6 months | +24.6% |
| Year to date | +22.4% |
| 1 year | +23.2% |
| 3 years | +64.2% |
| 5 years | n/a |
| 10 years | n/a |
| Since May 15, 2023 | +54.2% |
| Compound annual growth, 3.4 years | +13.7% |
EMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $39.10 on Jun 22, 2026
- All time low close
- $22.39 on Oct 27, 2023
- 52 week high
- $39.22 on Jun 22, 2026
- 52 week low
- $27.70 on Dec 5, 2025
- Deepest drawdown
- -18.4% from Sep 26, 2024 to Apr 8, 2025, recovered Jun 9, 2025
- Best single session
- +8.2% on Apr 9, 2025
- Worst single session
- -6.1% on Jun 5, 2026
- Volatility, 1 year annualised
- 25.5%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +19%
- Worst calendar year
- 2024, +4%
EMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2023 starts on May 15, 2023; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $31.44 | $39.22 | $29.64 | $37.63 | +22.7% | 1.8M | 185 |
| 2025 | $26.02 | $31.64 | $22.77 | $30.68 | +18.9% | 2.5M | 250 |
| 2024 | $24.63 | $28.39 | $23.57 | $25.80 | +3.7% | 5.4M | 252 |
| 2023 | $24.47 | $25.66 | $22.35 | $24.87 | n/a | 11.8M | 159 |
EMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $37.63 | +1.6% |
| August 2026 | $37.04 | +4.4% |
| July 2026 | $35.48 | -5.8% |
| June 2026 | $37.64 | +0.0% |
| May 2026 | $37.63 | +7.7% |
| April 2026 | $34.94 | +13.3% |
| March 2026 | $30.82 | -9.5% |
| February 2026 | $34.05 | +3.5% |
| January 2026 | $32.90 | +7.2% |
| December 2025 | $30.68 | +1.7% |
| November 2025 | $30.18 | -2.9% |
| October 2025 | $31.08 | +0.4% |
About the EMC data
Daily bars. 846 sessions from May 15, 2023 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 15, 2023, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/EMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- ELD WisdomTree Emerging Markets Local Debt Fund
- ELM Elm Market Navigator ETF
- EMBD Global X Emerging Markets Bond ETF
- EMBX VanEck Emerging Markets Bond ETF
- EMCR Xtrackers Emerging Markets Carbon Reduction and Climate Improvers ETF
- EMCS Xtrackers MSCI Emerging Markets Select ETF
- EMDM First Trust Bloomberg Emerging Market Democracies ETF
- EMES Harbor Emerging Markets Select ETF
Common questions
EMC share price history
