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
2024-12-31 26.48 26.48 26.04 26.06 0.0M
2024-12-30 26.16 26.19 26.07 26.11 0.0M
2024-12-27 26.54 26.54 26.44 26.50 0.0M
2024-12-26 26.72 26.74 26.70 26.72 0.0M
2024-12-24 26.66 26.74 26.66 26.74 0.0M
2024-12-23 26.51 26.71 26.51 26.71 0.0M
2024-12-20 26.34 26.69 26.34 26.58 0.0M
2024-12-19 26.54 26.62 26.44 26.45 0.0M
2024-12-18 26.91 26.96 26.17 26.30 0.0M
2024-12-17 26.83 26.99 26.83 26.98 0.2M
2024-12-16 27.00 27.08 26.96 26.96 0.0M
2024-12-13 27.10 27.16 27.10 27.13 0.0M
2024-12-12 27.10 27.13 26.99 27.02 0.0M
2024-12-11 27.17 27.31 27.13 27.26 0.0M
2024-12-10 27.26 27.26 25.87 27.04 0.0M
2024-12-09 27.57 27.63 27.43 27.44 0.0M
2024-12-06 27.05 27.09 26.94 26.99 0.0M
2024-12-05 27.00 27.06 26.97 26.98 0.0M
2024-12-04 26.82 26.91 26.82 26.87 0.0M
2024-12-03 26.46 26.69 26.46 26.69 0.0M
2024-12-02 26.29 26.50 26.29 26.49 0.0M
2024-11-29 26.05 26.32 26.05 26.30 0.0M
2024-11-27 26.51 26.52 26.30 26.37 0.0M
2024-11-26 26.56 26.56 26.41 26.46 0.0M
2024-11-25 26.65 26.67 26.57 26.60 0.0M
2024-11-22 26.51 26.53 26.46 26.53 0.0M
2024-11-21 26.39 26.53 26.39 26.51 0.0M
2024-11-20 26.42 26.47 26.32 26.47 0.0M
2024-11-19 26.41 26.55 26.41 26.50 0.0M
2024-11-18 26.36 26.40 26.36 26.40 0.0M
2024-11-15 26.35 26.35 26.18 26.24 0.0M
2024-11-14 26.49 26.56 26.40 26.41 0.0M
2024-11-13 26.70 26.70 26.44 26.46 0.0M
2024-11-12 26.81 26.81 26.57 26.69 0.2M
2024-11-11 27.12 27.14 26.96 27.04 0.6M
2024-11-08 27.43 27.43 27.16 27.25 0.0M
2024-11-07 27.76 27.86 27.73 27.81 0.0M
2024-11-06 27.17 27.41 27.14 27.41 0.0M
2024-11-05 27.45 27.63 27.45 27.60 0.0M
2024-11-04 27.38 27.39 27.26 27.26 0.0M
2024-11-01 27.27 27.28 27.12 27.12 0.0M
2024-10-31 27.08 27.09 26.96 27.06 0.0M
2024-10-30 27.25 27.34 27.24 27.29 0.0M
2024-10-29 27.45 27.49 27.43 27.43 0.0M
2024-10-28 28.88 28.88 27.50 27.59 0.0M
2024-10-25 27.60 27.67 27.49 27.52 0.0M
2024-10-24 26.10 27.50 24.80 27.50 0.0M
2024-10-23 27.50 27.53 27.32 27.46 0.0M
2024-10-22 27.66 27.67 27.61 27.67 0.0M
2024-10-21 27.80 27.81 27.67 27.73 0.0M
2024-10-18 28.00 28.00 27.76 27.77 0.0M
2024-10-17 27.71 27.79 27.65 27.70 0.0M
2024-10-16 27.62 27.74 27.62 27.69 0.0M
2024-10-15 28.02 28.02 27.59 27.61 0.0M
2024-10-14 28.06 28.08 28.03 28.04 0.0M
2024-10-11 27.93 28.10 27.93 28.10 0.0M
2024-10-10 27.76 27.95 27.76 27.94 0.0M
2024-10-09 27.60 27.77 27.60 27.74 0.0M
2024-10-08 27.79 27.85 27.69 27.82 0.0M
2024-10-07 28.05 28.05 27.89 27.99 0.0M
2024-10-04 27.95 28.01 27.87 28.01 0.0M
2024-10-03 27.70 27.90 27.70 27.83 0.0M
2024-10-02 28.16 28.16 28.00 28.14 0.0M
2024-10-01 27.93 27.93 27.64 27.88 0.0M
2024-09-30 28.09 28.09 27.74 27.79 0.0M
2024-09-27 28.52 28.52 28.36 28.37 0.1M
2024-09-26 28.57 28.61 28.40 28.58 0.0M
2024-09-25 27.88 27.93 27.77 27.77 0.0M
2024-09-24 27.81 28.00 27.75 27.96 0.0M
2024-09-23 27.32 27.35 27.29 27.32 0.0M
2024-09-20 27.06 27.11 26.98 27.05 0.0M
2024-09-19 27.00 27.13 26.90 27.09 0.0M
2024-09-18 26.65 26.81 26.54 26.58 0.0M
2024-09-17 26.63 26.68 26.49 26.55 0.0M
2024-09-16 26.56 26.56 26.44 26.54 0.0M
2024-09-13 26.52 26.63 26.52 26.60 0.0M
2024-09-12 26.44 26.62 26.40 26.59 0.0M
2024-09-11 25.86 26.32 25.79 26.32 0.0M
2024-09-10 26.05 26.05 25.85 26.04 0.0M
2024-09-09 26.04 26.12 26.03 26.05 0.0M
2024-09-06 25.85 25.86 25.74 25.77 0.0M
2024-09-05 26.22 26.34 26.19 26.22 0.0M
2024-09-04 26.21 26.30 26.18 26.23 0.0M
2024-09-03 26.50 26.50 26.09 26.11 0.0M
2024-08-30 26.73 26.74 26.60 26.73 0.0M
2024-08-29 26.67 26.78 26.62 26.63 0.0M
2024-08-28 26.71 26.73 26.43 26.53 0.0M
2024-08-27 26.62 26.76 26.62 26.76 0.0M
2024-08-26 26.77 26.77 26.61 26.65 0.0M
2024-08-23 26.81 27.01 26.76 26.99 0.0M
2024-08-22 26.88 26.88 26.61 26.64 0.0M
2024-08-21 26.90 27.07 26.90 27.06 0.0M
2024-08-20 27.14 27.15 26.95 27.01 0.0M
2024-08-19 26.55 27.22 26.55 27.22 0.0M
2024-08-16 26.96 27.03 26.93 27.00 0.0M
2024-08-15 26.60 26.80 26.60 26.77 0.0M
2024-08-14 26.56 26.56 26.41 26.48 0.0M
2024-08-13 26.36 26.64 26.36 26.64 0.0M
2024-08-12 26.36 26.43 26.36 26.37 0.0M
2024-08-09 26.14 26.24 26.06 26.19 0.0M
2024-08-08 25.76 26.09 25.72 26.09 0.0M
2024-08-07 25.81 25.81 25.46 25.46 0.0M
2024-08-06 24.97 25.46 24.97 25.25 0.0M
2024-08-05 24.13 25.10 24.13 25.02 0.0M
2024-08-02 25.69 25.69 25.48 25.63 0.0M
2024-08-01 26.61 26.64 26.06 26.15 0.0M
2024-07-31 26.73 26.85 26.67 26.78 0.0M
2024-07-30 26.41 26.41 26.13 26.21 0.0M
2024-07-29 26.48 26.49 26.33 26.40 0.0M
2024-07-26 26.61 26.69 26.55 26.62 0.0M
2024-07-25 26.38 26.58 26.27 26.35 0.0M
2024-07-24 26.90 26.90 26.61 26.61 0.0M
2024-07-23 26.98 27.12 26.98 27.04 0.0M
2024-07-22 27.12 27.17 27.07 27.17 0.0M
2024-07-19 26.93 26.93 26.80 26.81 0.0M
2024-07-18 27.35 27.35 26.96 26.99 0.0M
2024-07-17 27.37 27.37 27.28 27.28 0.0M
2024-07-16 27.84 27.94 27.84 27.94 0.0M
2024-07-15 28.02 28.02 27.81 27.81 0.0M
2024-07-12 28.03 28.22 28.03 28.10 0.0M
2024-07-11 28.25 28.25 27.91 27.93 0.0M
2024-07-10 27.94 27.99 27.93 27.99 0.0M
2024-07-09 27.78 27.86 27.75 27.86 0.0M
2024-07-08 27.61 27.64 27.51 27.55 0.0M
2024-07-05 27.50 27.52 27.32 27.52 0.0M
2024-07-03 27.33 27.47 27.31 27.46 0.0M
2024-07-02 26.93 27.12 26.93 27.12 0.0M
2024-07-01 27.13 27.14 27.00 27.01 0.0M
2024-06-28 27.14 27.17 27.01 27.05 0.0M
2024-06-27 27.12 27.12 26.92 26.99 0.0M
2024-06-26 27.04 27.12 27.03 27.11 0.0M
2024-06-25 27.05 27.11 27.02 27.11 0.1M
2024-06-24 27.06 27.26 27.06 27.11 0.0M
2024-06-21 27.09 27.21 27.09 27.15 0.0M
2024-06-20 27.37 27.45 27.12 27.28 0.0M
2024-06-18 27.10 27.31 27.10 27.28 0.0M
2024-06-17 26.90 27.02 26.81 27.01 0.0M
2024-06-14 26.70 26.82 26.70 26.82 0.0M
2024-06-13 26.78 26.83 26.75 26.82 0.0M
2024-06-12 26.88 26.93 26.73 26.79 0.0M
2024-06-11 26.56 26.56 26.40 26.50 0.0M
2024-06-10 26.47 26.71 26.47 26.69 0.0M
2024-06-07 26.61 26.61 26.41 26.46 0.0M
2024-06-06 26.74 26.78 26.66 26.73 0.0M
2024-06-05 26.33 26.57 26.32 26.57 0.0M
2024-06-04 26.04 26.07 25.86 26.03 0.0M
2024-06-03 26.51 26.51 26.26 26.46 0.0M
2024-05-31 26.08 26.08 25.89 26.08 0.0M
2024-05-30 26.32 26.43 26.32 26.37 0.0M
2024-05-29 26.49 26.51 26.43 26.44 0.0M
2024-05-28 27.02 27.03 26.81 26.87 0.0M
2024-05-24 26.92 26.94 26.89 26.91 0.0M
2024-05-23 27.08 27.08 26.74 26.80 0.0M
2024-05-22 27.00 27.03 26.80 26.84 0.0M
2024-05-21 27.03 27.09 27.01 27.02 0.0M
2024-05-20 27.15 27.30 27.15 27.26 0.0M
2024-05-17 27.28 27.42 27.28 27.37 0.0M
2024-05-16 27.19 27.28 27.19 27.20 0.0M
2024-05-15 27.05 27.22 26.99 27.19 0.0M
2024-05-14 26.67 26.87 26.67 26.87 0.0M
2024-05-13 26.54 26.65 26.54 26.59 0.0M
2024-05-10 26.53 26.53 26.40 26.40 0.0M
2024-05-09 26.36 26.43 26.26 26.43 0.0M
2024-05-08 26.20 26.40 26.20 26.38 0.0M
2024-05-07 26.33 26.38 26.30 26.32 0.0M
2024-05-06 26.49 26.56 26.49 26.56 0.1M
2024-05-03 26.47 26.56 26.47 26.54 0.0M
2024-05-02 25.90 26.17 25.89 26.17 0.0M
2024-05-01 25.67 25.84 25.57 25.61 0.0M
2024-04-30 25.79 25.86 25.65 25.65 0.0M
2024-04-29 25.89 25.96 25.85 25.95 0.0M
2024-04-26 25.84 25.87 25.79 25.86 0.0M
2024-04-25 25.35 25.72 25.34 25.66 0.0M
2024-04-24 25.68 25.68 25.51 25.60 0.0M
2024-04-23 25.27 25.56 25.27 25.54 0.0M
2024-04-22 25.01 25.23 24.96 25.19 0.0M
2024-04-19 25.05 25.09 24.96 25.02 0.1M
2024-04-18 25.19 25.27 25.09 25.15 0.0M
2024-04-17 25.21 25.21 25.08 25.12 0.0M
2024-04-16 25.21 25.30 25.15 25.18 0.0M
2024-04-15 25.89 25.89 25.49 25.53 0.1M
2024-04-12 26.06 26.06 25.75 25.77 0.0M
2024-04-11 26.36 26.46 26.29 26.46 0.0M
2024-04-10 26.38 26.38 26.24 26.31 0.0M
2024-04-09 26.62 26.62 26.46 26.60 0.0M
2024-04-08 26.45 26.53 26.43 26.46 0.0M
2024-04-05 26.25 26.40 26.25 26.36 0.0M
2024-04-04 26.57 26.66 26.22 26.24 0.0M
2024-04-03 26.12 26.31 26.12 26.26 0.0M
2024-04-02 26.22 26.33 26.22 26.28 0.0M
2024-04-01 26.38 26.38 26.21 26.22 0.0M
2024-03-28 26.08 26.22 26.08 26.15 0.0M
2024-03-27 26.01 26.06 25.95 26.05 0.0M
2024-03-26 26.08 26.09 26.00 26.00 0.0M
2024-03-25 26.02 26.04 25.96 26.01 0.0M
2024-03-22 25.97 25.99 25.94 25.95 0.0M
2024-03-21 26.24 26.24 26.06 26.06 0.0M
2024-03-20 25.80 26.03 25.73 26.01 0.1M
2024-03-19 25.52 25.66 25.49 25.61 0.0M
2024-03-18 25.82 25.82 25.67 25.67 0.0M
2024-03-15 25.72 25.76 25.64 25.64 0.0M
2024-03-14 26.05 26.05 25.78 25.87 0.1M
2024-03-13 26.10 26.16 26.06 26.10 0.0M
2024-03-12 26.12 26.24 26.06 26.22 0.0M
2024-03-11 26.03 26.11 25.99 25.99 0.0M
2024-03-08 26.32 26.32 25.99 26.02 0.0M
2024-03-07 25.91 26.12 25.91 26.10 0.0M
2024-03-06 25.98 26.02 25.90 25.91 0.0M
2024-03-05 25.68 25.75 25.56 25.58 0.0M
2024-03-04 25.97 25.97 25.81 25.81 0.1M
2024-03-01 25.84 26.03 25.84 25.95 0.0M
2024-02-29 25.70 25.70 25.52 25.59 0.0M
2024-02-28 25.51 25.56 25.48 25.51 0.0M
2024-02-27 25.80 25.84 25.78 25.80 0.0M
2024-02-26 25.81 25.85 25.79 25.85 0.0M
2024-02-23 26.01 26.03 25.87 25.93 0.0M
2024-02-22 25.90 25.98 25.83 25.94 0.0M
2024-02-21 25.60 25.81 25.51 25.66 0.0M
2024-02-20 25.67 25.73 25.56 25.63 0.0M
2024-02-16 25.55 25.60 25.49 25.49 0.0M
2024-02-15 25.46 25.56 25.44 25.54 0.0M
2024-02-14 25.34 25.45 25.33 25.44 0.0M
2024-02-13 25.12 25.19 24.94 25.01 0.0M
2024-02-12 25.35 25.55 25.33 25.44 0.1M
2024-02-09 25.15 25.31 25.11 25.28 0.0M
2024-02-08 25.07 25.14 25.00 25.12 0.0M
2024-02-07 25.12 25.23 25.12 25.23 0.0M
2024-02-06 24.96 25.13 24.92 25.12 0.0M
2024-02-05 24.64 24.73 24.60 24.73 0.0M
2024-02-02 24.65 24.73 24.62 24.71 0.0M
2024-02-01 24.63 24.74 24.62 24.70 0.0M
2024-01-31 24.53 24.83 24.45 24.50 0.0M
2024-01-30 24.57 24.62 24.53 24.62 0.0M
2024-01-29 24.91 24.91 24.65 24.80 0.1M
2024-01-26 24.78 24.92 24.78 24.85 0.0M
2024-01-25 24.93 24.93 24.78 24.87 0.0M
2024-01-24 24.97 24.98 24.86 24.87 0.0M
2024-01-23 24.62 24.72 24.60 24.72 0.0M
2024-01-22 24.45 24.66 24.45 24.57 0.0M
2024-01-19 24.51 24.72 24.46 24.72 0.0M
2024-01-18 24.37 24.46 24.32 24.46 0.0M
2024-01-17 24.11 24.18 24.08 24.18 0.0M
2024-01-16 24.62 24.70 24.47 24.48 0.0M
2024-01-12 25.10 25.15 24.97 24.98 0.0M
2024-01-11 24.83 24.97 24.80 24.95 0.1M
2024-01-10 24.84 24.88 24.81 24.83 0.0M
2024-01-09 24.83 24.92 24.82 24.87 0.0M
2024-01-08 24.87 25.13 24.87 25.12 0.0M
2024-01-05 25.02 25.17 24.96 25.01 0.0M
2024-01-04 25.03 25.13 24.98 25.04 0.0M
2024-01-03 24.88 25.05 24.88 25.00 0.0M
2024-01-02 25.16 25.25 25.05 25.09 0.0M