Indicators

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

34.45 +0.18 (+0.53%)

Official Closing Price Updated: 4:10 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.68	26.80	26.00	26.11	244,601	-0.33(-1.26%)
Dec 28, 2018	26.49	26.61	26.20	26.44	185,676	+0.02(+0.07%)
Dec 27, 2018	26.00	26.47	25.83	26.42	267,370	-0.07(-0.26%)
Dec 26, 2018	25.86	26.51	25.40	26.49	476,017	+0.68(+2.65%)
Dec 24, 2018	25.64	26.12	25.47	25.81	179,128	-0.05(-0.19%)
Dec 21, 2018	26.56	26.68	25.73	25.86	363,065	-0.29(-1.12%)
Dec 20, 2018	26.38	26.54	25.86	26.15	975,040	-0.18(-0.67%)
Dec 19, 2018	26.98	27.32	26.11	26.32	192,509	-0.46(-1.72%)
Dec 18, 2018	27.15	27.24	26.73	26.78	131,995	-0.22(-0.83%)
Dec 17, 2018	27.60	27.62	26.88	27.01	164,780	-0.82(-2.95%)
Dec 14, 2018	27.76	28.15	27.67	27.83	273,757	-0.53(-1.86%)
Dec 13, 2018	28.70	28.73	28.36	28.36	93,821	-0.23(-0.82%)
Dec 12, 2018	28.44	28.89	28.40	28.59	1,298,225	+0.72(+2.60%)
Dec 11, 2018	28.17	28.23	27.71	27.87	53,876	+0.29(+1.06%)
Dec 10, 2018	27.52	27.82	27.11	27.58	70,288	-0.10(-0.35%)
Dec 07, 2018	28.10	28.51	27.61	27.67	185,676	-0.51(-1.80%)
Dec 06, 2018	27.59	28.21	27.43	28.18	107,713	-0.43(-1.50%)
Dec 04, 2018	29.52	29.62	28.55	28.61	147,415	-0.96(-3.24%)

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.