Indicators

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

34.45 UNCHANGED

Streaming Delayed 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 (%)
Jul 31, 2017	34.09	34.30	33.91	34.04	182,185	+0.15(+0.43%)
Jul 28, 2017	33.48	33.99	33.30	33.90	97,737	+0.31(+0.92%)
Jul 27, 2017	34.14	34.27	33.07	33.59	242,455	-0.29(-0.86%)
Jul 26, 2017	33.52	33.89	33.46	33.88	139,623	+0.38(+1.13%)
Jul 25, 2017	33.47	33.56	33.30	33.50	131,236	+0.03(+0.09%)
Jul 24, 2017	33.22	33.50	33.22	33.47	93,353	+0.28(+0.85%)
Jul 21, 2017	33.19	33.21	33.02	33.19	87,814	+0.02(+0.06%)
Jul 20, 2017	33.29	33.33	33.07	33.17	118,172	+0.02(+0.06%)
Jul 19, 2017	33.36	33.47	33.08	33.15	218,072	+0.34(+1.03%)
Jul 18, 2017	32.44	32.83	32.30	32.81	140,775	+0.39(+1.19%)
Jul 17, 2017	32.67	32.71	32.31	32.42	239,425	-0.25(-0.77%)
Jul 14, 2017	32.39	32.70	32.39	32.67	151,353	+0.47(+1.47%)
Jul 13, 2017	32.21	32.37	32.10	32.20	178,467	+0.28(+0.87%)
Jul 12, 2017	31.63	31.95	31.63	31.92	125,559	+0.68(+2.18%)
Jul 11, 2017	31.09	31.27	30.99	31.24	75,153	+0.30(+0.97%)
Jul 10, 2017	30.87	31.02	30.68	30.94	176,092	+0.26(+0.85%)
Jul 07, 2017	30.59	30.71	30.54	30.68	150,372	+0.22(+0.73%)
Jul 06, 2017	30.55	30.61	30.40	30.46	150,836	-0.24(-0.79%)
Jul 05, 2017	30.78	30.78	30.43	30.70	172,661	+0.03(+0.09%)

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.