U.S. markets open in 1 hour 56 minutes

Global X Funds - Emerging Markets Consumer ETF (EMC)

NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
26.05+0.05 (+0.19%)
Al cierre: 03:59PM EDT
Periodo de tiempo:
28 mar 2023 - 28 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 mar 202426.0126.0625.9526.0526.0529,600
26 mar 202426.0826.0926.0026.0026.009,100
25 mar 202426.0226.0425.9626.0126.0115,700
22 mar 202425.9725.9925.9425.9525.9530,000
21 mar 202426.2426.2426.0626.0626.066,400
20 mar 202425.8026.0325.7326.0126.0169,100
19 mar 202425.5225.6625.4925.6125.6147,400
18 mar 202425.8225.8225.6725.6725.6713,800
15 mar 202425.7225.7625.6425.6425.6429,300
14 mar 202426.0526.0525.7825.8725.8779,000
13 mar 202426.1026.1626.0626.1026.1039,500
12 mar 202426.1226.2426.0626.2226.2218,200
11 mar 202426.0326.1125.9925.9925.9918,700
08 mar 202426.3226.3225.9926.0226.0213,900
07 mar 202425.9126.1225.9126.1026.1032,000
06 mar 202425.9826.0225.9025.9125.9123,600
05 mar 202425.6825.7525.5625.5825.5811,900
04 mar 202425.9725.9725.8125.8125.8157,600
01 mar 202425.8426.0325.8425.9525.958,400
29 feb 202425.7025.7025.5225.5925.5915,000
28 feb 202425.5125.5625.4825.5125.5117,700
27 feb 202425.8025.8425.7825.8025.8012,800
26 feb 202425.8125.8525.7925.8525.8512,500
23 feb 202426.0126.0325.8725.9325.9344,100
22 feb 202425.9025.9825.8325.9425.9429,000
21 feb 202425.6025.8125.5125.6625.6621,400
20 feb 202425.6725.7325.5625.6325.6314,900
16 feb 202425.5525.6025.4925.4925.4927,500
15 feb 202425.4625.5625.4425.5425.5414,500
14 feb 202425.3425.4525.3325.4425.4428,800
13 feb 202425.1225.1824.9425.0125.0125,700
12 feb 202425.3525.5525.3325.4425.4456,900
09 feb 202425.1525.3125.1125.2825.2817,400
08 feb 202425.0725.1425.0025.1225.1233,500
07 feb 202425.1125.2325.1125.2325.236,600
06 feb 202424.9625.1324.9225.1225.1216,500
05 feb 202424.6424.7324.6024.7324.7314,200
02 feb 202424.6524.7324.6124.7224.7224,700
01 feb 202424.6324.7424.6224.7024.7020,900
31 ene 202424.5324.8324.4524.5024.5022,200
30 ene 202424.5724.6124.5324.6124.6142,600
29 ene 202424.9124.9124.6524.8024.8054,200
26 ene 202424.7824.9224.7824.8524.8542,900
25 ene 202424.9324.9324.7824.8724.8738,200
24 ene 202424.9724.9824.8624.8724.8732,600
23 ene 202424.6224.7224.6024.7224.7213,400
22 ene 202424.4524.6624.4524.5724.5733,200
19 ene 202424.5124.7224.4624.7224.7236,200
18 ene 202424.3724.4624.3224.4624.4631,500
17 ene 202424.1124.1824.0824.1824.1827,500
16 ene 202424.6224.7024.4724.4824.4824,000
12 ene 202425.1025.1524.9724.9824.9846,100
11 ene 202424.8324.9724.8024.9524.9550,500
10 ene 202424.8424.8824.8124.8324.8328,800
09 ene 202424.8324.9224.8224.8724.8743,900
08 ene 202424.8725.1324.8725.1225.1237,000
05 ene 202425.0225.1724.9625.0125.0119,500
04 ene 202425.0325.1324.9825.0425.0426,500
03 ene 202424.8825.0524.8825.0025.0020,300
02 ene 202425.1625.2525.0525.0925.0934,000
29 dic 202325.3425.4825.3425.4025.4074,600
28 dic 202325.4125.5025.3825.3925.3953,600
28 dic 20230.226 Dividendo
27 dic 202325.4225.5125.3625.4125.18174,500
26 dic 202325.3325.4225.3125.3725.1451,800
22 dic 202325.0425.2825.0425.1224.90108,900
21 dic 202325.1225.2625.1225.2625.04124,800
20 dic 202325.1225.1724.8124.8224.60201,000
19 dic 202325.1525.3325.1525.3125.08158,800
18 dic 202325.0325.0624.9525.0324.8194,300
15 dic 202325.1425.3125.0925.0924.8722,200
14 dic 202325.0625.2825.0625.1924.9746,500
13 dic 202324.5024.8923.7824.8824.66221,700
12 dic 202324.4724.8124.3824.5424.3279,200
11 dic 202324.4024.5824.4024.5524.3383,600
08 dic 202324.3724.4324.3424.3924.1749,300
07 dic 202324.2924.4124.2924.4024.1865,100
06 dic 202324.4624.4624.2824.2824.0637,200
05 dic 202324.2924.3924.2724.3824.1630,700
04 dic 202324.5924.5924.4624.4924.2715,800
01 dic 202324.4524.7424.4524.7124.4915,100
30 nov 202324.5824.6724.4624.6024.3834,800
29 nov 202324.6724.6924.5324.5324.3124,100
28 nov 202324.6324.7624.6324.7024.4871,900
27 nov 202324.5324.5524.4724.5124.2913,700
24 nov 202324.5324.6424.5324.6024.3826,800
22 nov 202324.6324.6924.6124.6424.4215,600
21 nov 202324.6724.7024.5324.5524.3349,100
20 nov 202324.6424.8624.6424.8124.5923,300
17 nov 202324.5124.6224.5124.5624.3426,400
16 nov 202324.4924.6024.4324.5024.2824,800
15 nov 202324.7424.8324.6824.7424.5231,400
14 nov 202324.2924.5624.2924.5524.33209,000
13 nov 202323.8724.0123.8123.9223.7144,000
10 nov 202323.8123.9923.7623.9823.7735,600
09 nov 202324.0624.1023.8123.8223.6142,500
08 nov 202324.1124.1624.0224.0523.8494,600
07 nov 202324.1024.1823.9924.1523.94103,200
06 nov 202324.3424.3424.1524.1923.9794,700
03 nov 202324.0724.2524.0724.1923.9740,500
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...