Indicators

Emrg Mkts Internet and E-Commerce ETF (NY: EMQQ )

34.36 -0.56 (-1.60%)

Streaming Delayed Price Updated: 3:35 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	39.96	40.03	39.55	39.60	104,736	-0.30(-0.76%)
Feb 27, 2018	40.85	40.85	39.81	39.90	203,354	-1.08(-2.62%)
Feb 26, 2018	41.18	41.22	40.71	40.98	135,160	-0.08(-0.19%)
Feb 23, 2018	40.48	41.06	40.33	41.06	114,549	+0.90(+2.24%)
Feb 22, 2018			40.09	40.16	98,381	-0.17(-0.41%)
Feb 21, 2018	40.63	41.15	40.26	40.32	146,090	+0.24(+0.61%)
Feb 20, 2018	39.55	40.30	39.44	40.08	181,179	-0.11(-0.27%)
Feb 16, 2018		40.19	40.19	40.19	0	-0.27(-0.68%)
Feb 15, 2018	40.51	40.65	39.75	40.46	374,041	+0.86(+2.17%)
Feb 14, 2018	38.29	39.73	38.26	39.60	299,350	+1.51(+3.95%)
Feb 13, 2018	37.57	38.20	37.34	38.09	194,927	+0.89(+2.39%)
Feb 12, 2018	36.95	37.40	36.67	37.20	258,056	+0.90(+2.48%)
Feb 09, 2018	36.21	36.67	35.02	36.30	382,413	+0.26(+0.73%)
Feb 08, 2018	37.62	37.86	35.98	36.04	267,052	-1.52(-4.06%)
Feb 07, 2018	37.75	38.27	37.49	37.57	174,060	-0.81(-2.11%)
Feb 06, 2018	37.15	38.54	36.67	38.38	383,340	+0.37(+0.96%)
Feb 05, 2018	38.62	39.28	37.68	38.01	637,510	-1.22(-3.10%)
Feb 02, 2018	40.19	40.19	39.15	39.23	502,089	-1.29(-3.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.