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 30, 2015	21.98	22.23	21.98	22.16	5,274	-0.31(-1.39%)
Jan 29, 2015	22.62	22.68	22.29	22.47	6,537	-0.41(-1.78%)
Jan 28, 2015	23.22	23.28	22.86	22.88	10,053	-0.18(-0.76%)
Jan 27, 2015	22.91	23.81	22.81	23.05	19,663	-0.13(-0.57%)
Jan 26, 2015	23.20	23.31	23.17	23.19	20,298	+0.12(+0.50%)
Jan 23, 2015	22.87	23.09	22.87	23.07	2,069	+0.20(+0.88%)
Jan 22, 2015	22.68	22.88	22.68	22.87	3,931	+0.14(+0.63%)
Jan 21, 2015	22.69	22.84	22.67	22.72	7,727	+0.31(+1.37%)
Jan 20, 2015	22.39	22.42	22.23	22.42	8,694	+0.23(+1.04%)
Jan 16, 2015	21.94	22.19	21.68	22.19	3,058	+0.12(+0.57%)
Jan 15, 2015	22.77	22.77	22.06	22.06	12,776	-0.26(-1.16%)
Jan 14, 2015	22.17	22.33	22.14	22.32	19,144	-0.08(-0.34%)
Jan 13, 2015	22.84	22.84	22.31	22.40	16,541	-0.12(-0.55%)
Jan 12, 2015	23.03	23.03	22.45	22.52	43,403	-0.53(-2.30%)
Jan 09, 2015	23.17	23.17	23.01	23.05	13,838	-0.04(-0.16%)
Jan 08, 2015	22.86	23.12	22.84	23.09	8,695	+0.43(+1.91%)
Jan 07, 2015	22.66	22.76	22.65	22.66	4,846	+0.25(+1.11%)
Jan 06, 2015	22.30	22.45	22.21	22.41	3,079	+0.26(+1.17%)
Jan 05, 2015	22.33	22.34	22.12	22.15	6,041	-0.06(-0.26%)

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.