Global X Emerging Markets Great Consumer ETF (EMC)

EMC
🏛️ 美国 →
30.75
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 30.68 30.75 30.63 30.75 0.0M
2025-09-25 31.02 31.05 30.94 30.98 0.0M
2025-09-24 31.12 31.17 31.04 31.06 0.0M
2025-09-23 31.06 31.25 31.06 31.08 0.0M
2025-09-22 31.12 31.23 31.05 31.23 0.0M
2025-09-19 31.17 31.20 31.15 31.18 0.0M
2025-09-18 31.17 31.34 31.14 31.32 0.0M
2025-09-17 31.30 31.49 31.22 31.36 0.0M
2025-09-16 31.07 31.17 31.03 31.16 0.0M
2025-09-15 30.85 30.89 30.85 30.88 0.0M
2025-09-12 30.75 30.75 30.65 30.68 0.0M
2025-09-11 30.65 30.78 30.65 30.76 0.0M
2025-09-10 30.47 30.52 30.39 30.46 0.0M
2025-09-09 30.22 30.40 30.22 30.36 0.0M
2025-09-08 30.06 30.12 30.01 30.12 0.0M
2025-09-05 29.96 30.08 29.87 29.99 0.0M
2025-09-04 29.47 29.62 29.47 29.62 0.0M
2025-09-03 29.62 29.68 29.60 29.67 0.0M
2025-09-02 29.40 29.54 29.40 29.54 0.0M
2025-08-29 29.70 29.73 29.64 29.73 0.0M
2025-08-28 29.93 29.98 29.93 29.98 0.0M
2025-08-27 29.75 29.82 29.66 29.82 0.0M
2025-08-26 30.11 30.11 30.02 30.08 0.0M
2025-08-25 30.12 30.17 30.09 30.09 0.0M
2025-08-22 29.99 30.12 29.99 30.12 0.0M
2025-08-21 29.50 29.57 29.47 29.52 0.0M
2025-08-20 29.53 29.57 29.35 29.56 0.0M
2025-08-19 29.75 29.76 29.51 29.52 0.0M
2025-08-18 29.69 29.76 29.69 29.76 0.0M
2025-08-15 29.61 29.61 29.52 29.56 0.0M
2025-08-14 29.49 29.56 29.45 29.49 0.0M
2025-08-13 29.84 29.90 29.76 29.85 0.0M
2025-08-12 29.36 29.55 29.36 29.54 0.0M
2025-08-11 29.33 29.34 29.25 29.27 0.0M
2025-08-08 29.36 29.40 29.31 29.39 0.0M
2025-08-07 29.62 29.62 29.49 29.59 0.0M
2025-08-06 29.23 29.31 29.18 29.29 0.0M
2025-08-05 29.16 29.21 29.12 29.15 0.0M
2025-08-04 29.19 29.20 29.08 29.15 0.0M
2025-08-01 28.96 28.96 28.66 28.77 0.0M
2025-07-31 29.10 29.18 28.99 29.05 0.0M
2025-07-30 29.16 29.16 28.97 29.02 0.0M
2025-07-29 29.40 29.42 29.30 29.32 0.0M
2025-07-28 29.48 29.48 29.34 29.36 0.0M
2025-07-25 29.59 29.70 29.53 29.70 0.0M
2025-07-24 29.79 29.79 29.73 29.77 0.0M
2025-07-23 29.77 29.96 29.77 29.96 0.0M
2025-07-22 29.48 29.63 29.48 29.63 0.0M
2025-07-21 29.68 29.71 29.52 29.53 0.0M
2025-07-18 29.60 29.60 29.43 29.43 0.0M
2025-07-17 29.39 29.61 29.37 29.61 0.0M
2025-07-16 29.22 29.46 29.22 29.46 0.0M
2025-07-15 29.33 29.40 29.30 29.38 0.0M
2025-07-14 29.10 29.10 29.00 29.06 0.0M
2025-07-11 29.01 29.01 28.94 29.00 0.0M
2025-07-10 29.16 29.25 29.10 29.25 0.0M
2025-07-09 29.15 29.18 29.13 29.15 0.0M
2025-07-08 29.16 29.16 29.11 29.14 0.0M
2025-07-07 29.09 29.17 28.91 28.97 0.0M
2025-07-03 29.27 29.34 29.27 29.28 0.0M
2025-07-02 29.10 29.29 29.10 29.29 0.0M
2025-07-01 29.36 29.36 29.23 29.31 0.0M
2025-06-30 29.24 29.32 29.21 29.32 0.0M
2025-06-27 29.16 29.24 29.11 29.16 0.0M
2025-06-26 29.13 29.29 29.13 29.27 0.0M
2025-06-25 29.06 29.11 29.06 29.11 0.0M
2025-06-24 28.77 29.13 28.77 29.12 0.0M
2025-06-23 28.08 28.40 28.05 28.40 0.0M
2025-06-20 28.39 28.39 28.08 28.08 0.0M
2025-06-18 28.24 28.29 28.18 28.18 0.0M
2025-06-17 28.38 28.38 28.14 28.15 0.0M
2025-06-16 28.73 28.73 28.58 28.58 0.0M
2025-06-13 28.18 28.28 28.12 28.12 0.0M
2025-06-12 28.59 28.66 28.59 28.65 0.0M
2025-06-11 28.85 28.90 28.75 28.78 0.0M
2025-06-10 28.66 28.77 28.66 28.77 0.0M
2025-06-09 28.50 28.65 28.50 28.61 0.0M
2025-06-06 28.31 28.38 28.27 28.38 0.0M
2025-06-05 28.23 28.27 28.18 28.18 0.0M
2025-06-04 27.98 28.07 27.98 28.07 0.0M
2025-06-03 27.70 27.84 27.70 27.82 0.0M
2025-06-02 27.60 27.79 27.60 27.79 0.0M
2025-05-30 27.53 27.53 27.39 27.52 0.0M
2025-05-29 27.97 28.00 27.82 27.88 0.0M
2025-05-28 27.81 27.81 27.69 27.73 0.0M
2025-05-27 27.90 27.94 27.77 27.90 0.0M
2025-05-23 27.79 27.95 27.79 27.93 0.0M
2025-05-22 27.70 29.10 27.70 27.86 0.0M
2025-05-21 28.06 28.10 27.90 27.92 0.0M
2025-05-20 28.00 28.09 28.00 28.09 0.0M
2025-05-19 27.97 28.13 27.97 28.13 0.0M
2025-05-16 28.04 28.07 27.96 28.07 0.0M
2025-05-15 27.99 28.10 27.95 28.09 0.0M
2025-05-14 28.10 28.16 28.09 28.13 0.0M
2025-05-13 27.78 27.99 27.78 27.96 0.0M
2025-05-12 27.64 27.76 27.64 27.75 0.0M
2025-05-09 27.16 27.16 26.97 26.97 0.0M
2025-05-08 26.89 26.89 26.73 26.77 0.0M
2025-05-07 26.90 26.90 26.77 26.83 0.0M
2025-05-06 26.94 27.14 26.94 27.06 0.0M
2025-05-05 27.28 27.28 27.19 27.22 0.0M
2025-05-02 27.27 27.27 26.99 27.09 0.0M
2025-05-01 26.46 26.61 26.42 26.51 0.0M
2025-04-30 26.23 26.41 26.16 26.41 0.0M
2025-04-29 26.40 26.48 26.39 26.44 0.0M
2025-04-28 26.39 26.39 26.18 26.30 0.0M
2025-04-25 26.11 26.25 26.11 26.25 0.0M
2025-04-24 26.16 26.43 26.16 26.43 0.0M
2025-04-23 26.26 26.30 26.05 26.10 0.0M
2025-04-22 25.47 25.82 25.47 25.75 0.0M
2025-04-21 25.28 25.28 25.04 25.19 0.0M
2025-04-17 25.28 25.30 25.23 25.23 0.0M
2025-04-16 25.11 25.23 24.84 25.00 0.0M
2025-04-15 25.36 25.44 25.32 25.34 0.0M
2025-04-14 25.27 25.39 25.19 25.32 0.0M
2025-04-11 24.68 25.07 24.68 25.07 0.0M
2025-04-10 24.81 24.81 24.12 24.43 0.0M
2025-04-09 23.32 25.07 23.20 25.07 0.0M
2025-04-08 24.20 24.21 23.00 23.17 0.0M
2025-04-07 23.32 24.18 23.26 23.58 0.0M
2025-04-04 24.78 24.78 24.26 24.35 0.0M
2025-04-03 25.95 26.02 25.88 25.88 0.0M
2025-04-02 26.31 26.44 26.31 26.40 0.0M
2025-04-01 26.14 26.31 26.14 26.26 0.0M
2025-03-31 25.92 26.19 25.92 26.17 0.0M
2025-03-28 26.39 26.40 26.22 26.25 0.0M
2025-03-27 26.70 26.87 26.70 26.80 0.0M
2025-03-26 26.81 26.85 26.64 26.69 0.0M
2025-03-25 27.00 27.04 26.95 26.96 0.0M
2025-03-24 27.03 27.08 26.98 27.02 0.0M
2025-03-21 26.81 26.91 26.80 26.89 0.0M
2025-03-20 27.00 27.04 26.98 27.04 0.0M
2025-03-19 27.25 27.31 27.16 27.30 0.0M
2025-03-18 27.00 27.14 27.00 27.11 0.0M
2025-03-17 26.77 27.27 26.77 27.22 0.0M
2025-03-14 26.52 26.71 26.52 26.71 0.0M
2025-03-13 26.10 26.26 26.10 26.20 0.0M
2025-03-12 26.22 26.33 26.16 26.31 0.0M
2025-03-11 26.10 26.19 25.87 26.12 0.0M
2025-03-10 26.00 26.00 25.73 25.78 0.0M
2025-03-07 26.47 26.58 26.28 26.58 0.0M
2025-03-06 26.67 26.68 26.44 26.44 0.0M
2025-03-05 26.31 26.74 26.31 26.74 0.0M
2025-03-04 25.70 26.05 25.53 25.87 0.0M
2025-03-03 25.98 26.01 25.48 25.53 0.0M
2025-02-28 25.69 25.80 25.58 25.79 0.0M
2025-02-27 26.50 26.50 26.13 26.13 0.0M
2025-02-26 26.65 26.81 26.61 26.65 0.1M
2025-02-25 26.52 26.52 26.32 26.39 0.0M
2025-02-24 26.83 26.83 26.48 26.48 0.0M
2025-02-21 27.18 27.27 26.90 26.95 0.0M
2025-02-20 27.05 27.21 26.96 27.10 0.0M
2025-02-19 27.01 27.03 26.91 26.93 0.0M
2025-02-18 27.15 27.15 27.03 27.04 0.0M
2025-02-14 26.99 27.04 26.87 26.98 0.0M
2025-02-13 26.65 26.80 26.64 26.80 0.0M
2025-02-12 26.47 26.66 26.47 26.61 0.0M
2025-02-11 26.59 26.67 26.54 26.60 0.0M
2025-02-10 26.74 26.78 26.69 26.76 0.0M
2025-02-07 26.82 26.92 26.57 26.60 0.2M
2025-02-06 26.53 26.58 26.48 26.57 0.0M
2025-02-05 26.58 26.67 26.58 26.62 0.0M
2025-02-04 26.64 26.83 26.64 26.76 0.0M
2025-02-03 26.07 26.60 26.07 26.41 0.0M
2025-01-31 26.72 26.75 26.36 26.37 0.0M
2025-01-30 26.35 26.72 26.35 26.68 0.0M
2025-01-29 26.32 26.38 26.11 26.16 0.0M
2025-01-28 25.79 26.20 25.77 26.12 0.0M
2025-01-27 26.00 26.00 25.76 25.84 0.0M
2025-01-24 26.46 26.53 26.42 26.48 0.0M
2025-01-23 26.27 26.43 26.26 26.43 0.0M
2025-01-22 26.34 26.37 26.19 26.28 0.0M
2025-01-21 26.35 26.39 26.19 26.37 0.0M
2025-01-17 26.21 26.29 26.19 26.19 0.0M
2025-01-16 26.04 26.07 25.93 25.93 0.0M
2025-01-15 25.78 25.84 25.74 25.83 0.0M
2025-01-14 25.51 25.51 25.37 25.40 0.0M
2025-01-13 25.21 25.27 25.20 25.27 0.0M
2025-01-10 25.04 25.73 25.04 25.65 0.0M
2025-01-08 26.11 26.17 26.08 26.14 0.0M
2025-01-07 26.68 26.68 26.29 26.32 0.0M
2025-01-06 26.73 26.84 26.56 26.56 0.0M
2025-01-03 26.40 26.48 26.40 26.47 0.0M
2025-01-02 26.28 26.30 26.16 26.20 0.0M