Indicators

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

34.92 -0.11 (-0.30%)

Official Closing Price Updated: 8:00 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	60.27	61.00	60.17	60.72	135,002	+0.35(+0.57%)
May 27, 2021	60.56	60.60	59.91	60.37	140,974	-0.51(-0.83%)
May 26, 2021	61.10	61.29	60.79	60.87	92,219	+0.27(+0.44%)
May 25, 2021	60.98	61.10	60.41	60.61	137,252	+0.70(+1.18%)
May 24, 2021	59.86	60.26	59.59	59.90	156,215	+0.40(+0.67%)
May 21, 2021	60.29	60.33	59.42	59.51	167,760	-0.71(-1.19%)
May 20, 2021	59.28	60.37	59.18	60.22	197,666	+1.39(+2.36%)
May 19, 2021	57.68	58.91	57.54	58.83	230,775	+0.14(+0.24%)
May 18, 2021	58.44	59.14	58.10	58.69	162,729	+0.94(+1.63%)
May 17, 2021	57.36	57.84	57.19	57.75	198,515	+0.42(+0.73%)
May 14, 2021	56.65	57.45	56.09	57.33	180,762	+1.56(+2.79%)
May 13, 2021	57.56	57.82	55.42	55.78	320,894	-1.68(-2.92%)
May 12, 2021	58.38	58.93	57.27	57.45	496,413	-1.23(-2.10%)
May 11, 2021	56.55	58.76	56.47	58.68	1,068,716	+0.38(+0.65%)
May 10, 2021	60.26	60.40	58.25	58.31	392,735	-3.05(-4.96%)
May 07, 2021	61.89	62.33	61.28	61.35	239,602	+0.08(+0.13%)
May 06, 2021	61.37	61.68	60.79	61.27	230,365	-0.08(-0.13%)
May 05, 2021	62.01	62.15	61.13	61.35	333,407	-0.13(-0.21%)
May 04, 2021	62.45	62.56	60.95	61.48	325,762	-1.51(-2.39%)

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.