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 (%)
May 29, 2015	24.79	24.79	24.54	24.54	2,187	-0.19(-0.78%)
May 28, 2015	24.65	24.73	24.49	24.73	5,579	-0.32(-1.27%)
May 27, 2015	25.01	25.08	24.94	25.05	7,882	-0.09(-0.34%)
May 26, 2015	25.54	25.60	25.12	25.14	9,566	-0.51(-1.98%)
May 22, 2015	25.40	25.64	25.64	25.64	10,619	+0.41(+1.64%)
May 21, 2015	24.86	25.23	24.86	25.23	4,437	+0.15(+0.61%)
May 20, 2015	25.10	25.80	24.96	25.08	16,613	+0.02(+0.06%)
May 19, 2015	25.22	25.24	25.00	25.06	7,330	-0.05(-0.18%)
May 18, 2015	25.07	25.12	25.02	25.11	5,555	-0.08(-0.30%)
May 15, 2015	25.14	25.18	24.97	25.18	3,506	+0.05(+0.19%)
May 14, 2015	25.11	25.24	25.08	25.14	3,810	+0.26(+1.04%)
May 13, 2015	24.78	24.94	24.78	24.88	10,201	+0.34(+1.37%)
May 12, 2015	24.75	24.75	24.50	24.54	16,365	-0.43(-1.73%)
May 11, 2015	24.91	24.97	24.89	24.97	1,670	+0.14(+0.58%)
May 08, 2015	24.79	24.86	24.72	24.83	4,554	+0.29(+1.17%)
May 07, 2015	24.51	24.54	24.33	24.54	4,951	+0.19(+0.79%)
May 06, 2015	24.73	24.73	24.31	24.35	3,942	-0.42(-1.70%)
May 05, 2015	25.15	25.15	24.74	24.77	3,809	-0.44(-1.76%)
May 04, 2015	24.96	25.23	24.96	25.21	6,743	+0.36(+1.43%)

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.