Indicators

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

34.45 +0.18 (+0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	20.03	20.22	20.03	20.15	3,639	+0.37(+1.88%)
Jan 28, 2016	20.19	20.19	19.72	19.78	3,915	-0.12(-0.58%)
Jan 27, 2016	20.19	20.23	19.90	19.90	7,508	-0.38(-1.86%)
Jan 26, 2016	20.36	20.39	20.14	20.27	9,445	+0.08(+0.39%)
Jan 25, 2016	20.29	20.29	20.20	20.20	530	-0.06(-0.28%)
Jan 22, 2016	20.55	20.62	20.25	20.25	2,758	+0.34(+1.69%)
Jan 21, 2016	19.66	20.02	19.50	19.92	173,823	+0.18(+0.93%)
Jan 20, 2016	19.62	19.73	19.16	19.73	6,984	-0.38(-1.86%)
Jan 19, 2016	20.39	20.44	20.11	20.11	2,068	+0.37(+1.85%)
Jan 15, 2016	20.00	19.74	19.74	19.74	28,088	-0.88(-4.29%)
Jan 14, 2016	20.10	20.64	20.06	20.63	3,944	+0.32(+1.56%)
Jan 13, 2016	20.84	20.84	20.31	20.31	5,691	-0.35(-1.68%)
Jan 12, 2016	20.46	20.69	20.46	20.66	4,008	+0.47(+2.33%)
Jan 11, 2016	20.79	20.79	20.19	20.19	4,339	-0.67(-3.23%)
Jan 08, 2016	21.07	21.07	20.86	20.86	24,925	-0.12(-0.56%)
Jan 07, 2016	21.19	21.40	20.89	20.98	10,184	-0.86(-3.95%)
Jan 06, 2016	21.87	21.93	21.83	21.84	1,299	-0.25(-1.12%)
Jan 05, 2016	21.95	22.09	21.95	22.09	4,791	+0.26(+1.17%)

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.