Indicators

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

34.43 -0.02 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	19.51	19.51	19.40	19.40	798	+0.08(+0.40%)
Feb 26, 2016	19.43	19.59	19.31	19.32	3,381	+0.30(+1.60%)
Feb 25, 2016	19.36	19.36	19.00	19.02	5,042	-0.44(-2.25%)
Feb 24, 2016	19.22	19.46	19.11	19.46	12,486	-0.13(-0.66%)
Feb 23, 2016	19.82	19.84	19.55	19.59	2,508	-0.36(-1.81%)
Feb 22, 2016	19.77	20.00	19.77	19.95	20,628	+0.50(+2.57%)
Feb 19, 2016	19.19	19.47	19.18	19.45	3,387	+0.12(+0.65%)
Feb 18, 2016	19.59	19.59	19.32	19.32	1,284	-0.19(-0.98%)
Feb 17, 2016	19.29	19.57	19.26	19.51	5,540	+0.37(+1.91%)
Feb 16, 2016	18.65	19.18	18.65	19.15	11,742	+0.97(+5.34%)
Feb 12, 2016	18.13	18.18	18.18	18.18	2,392	+0.30(+1.67%)
Feb 11, 2016	17.98	17.98	17.78	17.88	1,379	-0.51(-2.78%)
Feb 10, 2016	18.49	18.50	18.39	18.39	4,132	+0.18(+1.01%)
Feb 09, 2016	18.09	18.26	18.03	18.21	4,537	-0.23(-1.23%)
Feb 08, 2016	18.67	18.67	18.28	18.43	3,931	-0.52(-2.76%)
Feb 05, 2016	19.22	19.22	18.93	18.96	3,742	-0.54(-2.76%)
Feb 04, 2016	19.70	19.71	19.49	19.49	766	+0.12(+0.61%)
Feb 03, 2016	19.43	19.43	19.10	19.38	1,616	-0.12(-0.61%)
Feb 02, 2016	19.71	19.72	19.47	19.49	4,680	-0.59(-2.92%)

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.