Historical Stock Price
| Home |
| Free Dividend Report |
| EMC Dividend History |
| EMC Historical Stock Prices |
| Preferred Stock Newsletter |
| EMC Options Chain |
| EMC Message Board |
Global X Funds Global X Emerging Markets Great Con (EMC) has the following price history information. Looking back at EMC historical stock prices for the last five trading days, on April 17, 2024, EMC opened at $25.21, traded as high as $25.21 and as low as $25.08, and closed at $25.12. Trading volume was a total of 29.30K shares. On April 18, 2024, EMC opened at $25.19, traded as high as $25.27 and as low as $25.09, and closed at $25.15. Trading volume was a total of 11.50K shares. On April 19, 2024, EMC opened at $25.05, traded as high as $25.09 and as low as $24.96, and closed at $25.02. Trading volume was a total of 74.50K shares. On April 22, 2024, EMC opened at $25.01, traded as high as $25.23 and as low as $24.95, and closed at $25.19. Trading volume was a total of 26.30K shares. On April 23, 2024, EMC opened at $25.27, traded as high as $25.56 and as low as $25.27, and closed at $25.54. Trading volume was a total of 21.60K shares.
EMC Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Global X Funds Global X Emerging Markets Great Con shares, starting with a $10,000 purchase of EMC, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 05/15/2023 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $25.15 | ||
| End price/share: | $25.54 | ||
| Starting shares: | 397.61 | ||
| Ending shares: | 401.15 | ||
| Dividends reinvested/share: | $0.23 | ||
| Total return: | 2.45% | ||
| Annualized Gain: | 2.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,245.00 | ||
| Years: | 0.94 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/15/2023 | ||
| End date: | 04/23/2024 | ||
| Start price/share: | $25.15 | ||
| End price/share: | $25.54 | ||
| Dividends collected/share: | $0.23 | ||
| Total return: | 2.45% | ||
| Annualized Gain: | 2.60% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $10,245.00 | ||
| Years: | 0.94 | ||
 | |||||
| EMC Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 04/17/2024 | $25.21 | $25.21 | $25.08 | $25.12 | 29.30K |
| 04/18/2024 | $25.19 | $25.27 | $25.09 | $25.15 | 11.50K |
| 04/19/2024 | $25.05 | $25.09 | $24.96 | $25.02 | 74.50K |
| 04/22/2024 | $25.01 | $25.23 | $24.95 | $25.19 | 26.30K |
| 04/23/2024 | $25.27 | $25.56 | $25.27 | $25.54 | 21.60K |
|
| About Global X Funds Global X Emerging Markets Great Con |
| EMC develops, delivers and supports the Information Technology industry's range of information infrastructure and virtual infrastructure technologies, applications and services. Co. has three businesses: EMC Information Infrastructure, which comprises the Information Storage, Enterprise Content Division and RSA Information Security segments; VMware Virtual Infrastructure, which develops and markets its product and service within three product groups: Software-Defined Data Center, Hybrid Cloud Computing and End-User Computing; as well as Pivotal, which unites strategic technology, people and programs from Co. and VMware, Inc. |
| EMC Historical Closing Prices | |
| Date | Close |
| 04/17/2024 | $25.12 |
| 04/18/2024 | $25.15 |
| 04/19/2024 | $25.02 |
| 04/22/2024 | $25.19 |
| 04/23/2024 | $25.54 |
| Technology Historical Prices |
| EMC is categorized under the Technology sector; below are some other companies in the same sector:
EMKR Historical Stock Prices
|
Free EMC Email Alerts:
EMC Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.