Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

32.48 -0.68 (-2.05%)
Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2015 19.50 19.50 19.22 19.22 854 -0.33(-1.67%)
Aug 28, 2015 19.71 19.71 19.54 19.55 1,082 +0.06(+0.30%)
Aug 27, 2015 19.44 19.71 19.44 19.49 1,338 +0.65(+3.47%)
Aug 26, 2015 18.70 18.83 18.43 18.83 5,974 +0.14(+0.75%)
Aug 25, 2015 19.07 19.34 18.68 18.70 7,269 +0.53(+2.93%)
Aug 24, 2015 18.06 19.02 13.30 18.16 25,714 -0.84(-4.40%)
Aug 21, 2015 19.09 19.43 18.98 19.00 11,048 -0.41(-2.13%)
Aug 20, 2015 20.02 20.02 19.40 19.41 17,999 -0.86(-4.26%)
Aug 19, 2015 20.48 20.48 20.26 20.28 4,280 -0.28(-1.36%)
Aug 18, 2015 20.62 20.66 20.55 20.55 9,070 -0.39(-1.88%)
Aug 17, 2015 20.87 20.95 20.87 20.95 4,537 -0.14(-0.68%)
Aug 14, 2015 21.02 21.12 21.02 21.09 4,179 -0.04(-0.18%)
Aug 13, 2015 21.14 21.19 21.12 21.13 1,680 +0.27(+1.31%)
Aug 12, 2015 20.92 20.92 20.29 20.86 11,884 -0.45(-2.10%)
Aug 11, 2015 21.68 21.83 21.23 21.30 9,509 -0.98(-4.40%)
Aug 10, 2015 22.09 22.30 22.04 22.28 1,271 +0.29(+1.31%)
Aug 07, 2015 22.04 22.35 21.94 21.99 5,310 -0.13(-0.61%)
Aug 06, 2015 22.19 22.29 22.08 22.13 3,122 -0.17(-0.77%)
Aug 05, 2015 22.29 22.43 22.29 22.30 4,950 +0.19(+0.86%)
Aug 04, 2015 22.07 22.12 22.06 22.11 3,370 +0.47(+2.19%)
Aug 03, 2015 21.81 21.83 21.64 21.64 15,815 -0.40(-1.80%)
Jul 31, 2015 22.24 22.24 22.01 22.03 4,386 -0.15(-0.70%)
Jul 30, 2015 22.20 22.29 22.11 22.19 6,392 -0.38(-1.68%)
Jul 29, 2015 22.27 22.57 22.27 22.57 6,547 +0.36(+1.62%)
Jul 28, 2015 22.14 22.23 22.05 22.21 8,597 -0.19(-0.86%)
Jul 27, 2015 22.64 22.64 22.16 22.40 18,174 -0.85(-3.68%)
Jul 24, 2015 23.63 23.63 23.21 23.25 8,808 -0.41(-1.75%)
Jul 23, 2015 23.58 23.89 23.58 23.67 3,896 -0.09(-0.36%)
Jul 22, 2015 23.75 23.76 23.75 23.75 1,520 -0.10(-0.40%)
Jul 21, 2015 23.70 23.93 23.70 23.85 1,725 +0.14(+0.59%)
Jul 20, 2015 23.68 23.81 23.66 23.71 3,691 -0.11(-0.46%)
Jul 17, 2015 23.86 23.90 23.75 23.82 9,369 +0.35(+1.47%)
Jul 16, 2015 23.25 23.47 23.25 23.47 7,661 +0.49(+2.13%)
Jul 15, 2015 23.33 23.34 22.96 22.98 17,317 -0.63(-2.68%)
Jul 14, 2015 23.44 23.69 23.44 23.62 12,286 -0.03(-0.12%)
Jul 13, 2015 23.39 23.66 23.39 23.65 27,355 +0.40(+1.74%)
Jul 10, 2015 23.55 23.55 23.15 23.24 24,018 +0.19(+0.83%)
Jul 09, 2015 22.99 23.32 22.99 23.05 11,604 +1.17(+5.33%)
Jul 08, 2015 21.24 22.03 21.18 21.88 11,789 -0.41(-1.83%)
Jul 07, 2015 22.62 22.62 21.37 22.29 26,744 -0.72(-3.13%)
Jul 06, 2015 23.82 23.82 22.89 23.01 8,183 -1.17(-4.83%)
Jul 02, 2015 24.35 24.18 24.18 24.18 2,290 -0.15(-0.62%)
Jul 01, 2015 24.61 24.61 24.32 24.33 6,740 -0.06(-0.26%)
Jun 30, 2015 24.37 24.46 24.18 24.40 4,250 +0.44(+1.84%)
Jun 29, 2015 24.28 24.28 23.93 23.95 7,483 -0.76(-3.07%)
Jun 26, 2015 25.13 25.13 24.61 24.71 8,689 -0.57(-2.27%)
Jun 25, 2015 25.43 25.43 25.23 25.29 6,763 -0.11(-0.42%)
Jun 24, 2015 25.58 25.59 25.39 25.39 6,565 -0.05(-0.19%)
Jun 23, 2015 25.19 25.45 25.19 25.44 8,070 +0.28(+1.12%)
Jun 22, 2015 25.63 25.63 25.16 25.16 6,518 -0.12(-0.46%)
Jun 19, 2015 25.68 25.68 25.28 25.28 9,014 -0.37(-1.45%)
Jun 18, 2015 25.73 25.74 25.56 25.65 7,333 -0.15(-0.57%)
Jun 17, 2015 25.51 25.86 25.51 25.79 6,724 +0.45(+1.76%)
Jun 16, 2015 25.35 25.38 25.27 25.35 7,691 -0.10(-0.38%)
Jun 15, 2015 25.69 25.69 25.44 25.44 7,312 -0.49(-1.89%)
Jun 12, 2015 25.54 25.93 25.43 25.93 9,657 +0.44(+1.73%)
Jun 11, 2015 25.38 25.59 25.38 25.49 4,288 +0.11(+0.42%)
Jun 10, 2015 25.17 25.43 25.09 25.39 11,161 +0.37(+1.46%)
Jun 09, 2015 25.03 25.11 24.92 25.02 2,094 -0.09(-0.37%)
Jun 08, 2015 25.39 25.49 25.11 25.11 1,342 -0.11(-0.43%)
Jun 05, 2015 24.78 25.22 24.78 25.22 3,294 +0.44(+1.76%)
Jun 04, 2015 24.84 24.86 24.70 24.79 2,296 -0.32(-1.27%)
Jun 03, 2015 24.90 25.13 24.90 25.11 14,054 +0.11(+0.44%)
Jun 02, 2015 24.81 25.02 24.78 25.00 3,868 +0.07(+0.29%)
Jun 01, 2015 24.69 24.95 24.69 24.93 8,332 +0.39(+1.57%)
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%)
May 01, 2015 24.88 24.91 24.85 24.86 3,432 -0.12(-0.46%)
Apr 30, 2015 25.15 25.21 24.93 24.97 1,814 -0.34(-1.33%)
Apr 29, 2015 25.29 25.36 25.22 25.31 2,723 -0.16(-0.64%)
Apr 28, 2015 25.71 25.71 25.37 25.47 2,880 -0.14(-0.56%)
Apr 27, 2015 25.61 25.88 25.61 25.62 22,365 +0.21(+0.82%)
Apr 24, 2015 25.32 25.48 25.32 25.41 5,186 +0.21(+0.85%)
Apr 23, 2015 25.13 25.23 25.13 25.19 1,754 +0.20(+0.78%)
Apr 22, 2015 24.91 25.00 24.91 25.00 9,292 +0.33(+1.35%)
Apr 21, 2015 24.51 24.67 24.51 24.66 996 +0.41(+1.70%)
Apr 20, 2015 24.23 24.25 24.23 24.25 1,171 +0.12(+0.48%)
Apr 17, 2015 24.30 24.30 24.04 24.14 9,604 -0.63(-2.53%)
Apr 16, 2015 24.63 24.82 24.63 24.76 5,197 +0.31(+1.26%)
Apr 15, 2015 24.15 24.45 24.15 24.45 4,900 +0.23(+0.95%)
Apr 14, 2015 24.22 24.22 23.97 24.22 1,725 -0.11(-0.43%)
Apr 13, 2015 24.48 24.58 24.33 24.33 4,926 +0.15(+0.64%)
Apr 10, 2015 24.25 24.34 24.18 24.18 2,828 -0.13(-0.52%)
Apr 09, 2015 24.25 24.41 24.16 24.30 4,175 +0.27(+1.13%)
Apr 08, 2015 23.53 24.06 23.53 24.03 4,044 +0.98(+4.24%)
Apr 07, 2015 23.13 23.13 23.05 23.05 1,024 +0.04(+0.18%)
Apr 06, 2015 22.91 23.10 22.91 23.01 1,659 +0.25(+1.10%)
Apr 02, 2015 22.73 22.76 22.76 22.76 832 +0.12(+0.51%)
Apr 01, 2015 22.60 22.68 22.60 22.65 1,369 +0.15(+0.68%)
Mar 31, 2015 20.20 22.53 20.20 22.49 4,272 +0.09(+0.42%)
Mar 30, 2015 22.60 22.60 22.35 22.40 2,288 +0.16(+0.70%)
Mar 27, 2015 22.24 22.24 22.24 22.24 199 +0.16(+0.74%)
Mar 26, 2015 22.00 22.15 22.00 22.08 2,492 -0.18(-0.81%)
Mar 25, 2015 22.39 22.39 22.26 22.26 3,185 -0.28(-1.25%)
Mar 24, 2015 22.49 22.54 22.49 22.54 360 -0.03(-0.12%)
Mar 23, 2015 22.26 22.57 22.26 22.57 996 +0.39(+1.75%)
Mar 20, 2015 22.00 22.23 22.00 22.18 2,921 +0.41(+1.88%)
Mar 19, 2015 21.80 21.80 21.73 21.77 2,546 +0.12(+0.57%)
Mar 18, 2015 21.43 21.72 21.38 21.65 5,636 +0.24(+1.13%)
Mar 17, 2015 21.10 21.41 21.10 21.41 3,378 +0.21(+0.99%)
Mar 16, 2015 21.28 21.28 21.16 21.20 2,281 +0.02(+0.09%)
Mar 13, 2015 21.26 21.26 21.11 21.18 2,176 -0.19(-0.90%)
Mar 12, 2015 21.45 21.45 21.34 21.37 1,659 +0.05(+0.23%)
Mar 11, 2015 21.29 21.34 21.24 21.32 4,217 -0.01(-0.05%)
Mar 10, 2015 21.44 21.44 21.22 21.33 7,091 -0.37(-1.68%)
Mar 09, 2015 21.97 21.97 21.70 21.70 4,192 -0.38(-1.72%)
Mar 06, 2015 22.15 22.19 22.08 22.08 2,743 -0.17(-0.75%)
Mar 05, 2015 22.17 22.25 22.11 22.24 3,075 +0.36(+1.62%)
Mar 04, 2015 21.82 21.93 21.80 21.89 4,236 +0.09(+0.40%)
Mar 03, 2015 21.96 21.96 21.78 21.80 2,221 -0.07(-0.31%)
Mar 02, 2015 21.91 21.91 21.82 21.87 4,590 -0.12(-0.56%)
Feb 27, 2015 22.18 22.18 21.61 21.99 8,283 -0.17(-0.78%)
Feb 26, 2015 22.18 22.18 22.15 22.16 2,185 +0.05(+0.23%)
Feb 25, 2015 22.22 22.22 22.11 22.11 4,994 -0.19(-0.84%)
Feb 24, 2015 22.27 22.30 22.25 22.30 9,885 +0.04(+0.17%)
Feb 23, 2015 22.43 22.44 22.25 22.26 3,825 -0.17(-0.77%)
Feb 20, 2015 22.29 22.44 22.29 22.44 2,701 +0.07(+0.30%)
Feb 19, 2015 22.30 22.43 22.30 22.37 6,818 -0.14(-0.64%)
Feb 18, 2015 22.45 22.53 22.45 22.51 3,034 +0.13(+0.60%)
Feb 17, 2015 22.38 22.39 22.22 22.38 4,017 +0.12(+0.52%)
Feb 13, 2015 22.14 22.26 22.26 22.26 6,246 +0.16(+0.71%)
Feb 12, 2015 21.99 22.11 21.94 22.11 5,199 +0.03(+0.15%)
Feb 11, 2015 21.99 22.10 21.99 22.07 5,564 -0.04(-0.17%)
Feb 10, 2015 22.10 22.11 21.95 22.11 21,682 -0.01(-0.04%)
Feb 09, 2015 22.22 22.22 22.05 22.12 9,853 -0.24(-1.07%)
Feb 06, 2015 22.49 22.52 22.32 22.36 6,424 -0.33(-1.44%)
Feb 05, 2015 22.68 22.72 22.64 22.69 11,220 +0.02(+0.08%)
Feb 04, 2015 22.61 22.85 22.61 22.67 11,328 +0.06(+0.26%)
Feb 03, 2015 22.36 22.61 22.33 22.61 16,355 +0.40(+1.81%)
Feb 02, 2015 22.25 22.25 21.99 22.21 7,628 +0.05(+0.22%)
Jan 30, 2015 21.98 22.23 21.98 22.16 5,274 -0.31(-1.39%)
Jan 29, 2015 22.62 22.68 22.29 22.47 6,537 -0.41(-1.78%)
Jan 28, 2015 23.22 23.28 22.86 22.88 10,053 -0.18(-0.76%)
Jan 27, 2015 22.91 23.81 22.81 23.05 19,663 -0.13(-0.57%)
Jan 26, 2015 23.20 23.31 23.17 23.19 20,298 +0.12(+0.50%)
Jan 23, 2015 22.87 23.09 22.87 23.07 2,069 +0.20(+0.88%)
Jan 22, 2015 22.68 22.88 22.68 22.87 3,931 +0.14(+0.63%)
Jan 21, 2015 22.69 22.84 22.67 22.72 7,727 +0.31(+1.37%)
Jan 20, 2015 22.39 22.42 22.23 22.42 8,694 +0.23(+1.04%)
Jan 16, 2015 21.94 22.19 21.68 22.19 3,058 +0.12(+0.57%)
Jan 15, 2015 22.77 22.77 22.06 22.06 12,776 -0.26(-1.16%)
Jan 14, 2015 22.17 22.33 22.14 22.32 19,144 -0.08(-0.34%)
Jan 13, 2015 22.84 22.84 22.31 22.40 16,541 -0.12(-0.55%)
Jan 12, 2015 23.03 23.03 22.45 22.52 43,403 -0.53(-2.30%)
Jan 09, 2015 23.17 23.17 23.01 23.05 13,838 -0.04(-0.16%)
Jan 08, 2015 22.86 23.12 22.84 23.09 8,695 +0.43(+1.91%)
Jan 07, 2015 22.66 22.76 22.65 22.66 4,846 +0.25(+1.11%)
Jan 06, 2015 22.30 22.45 22.21 22.41 3,079 +0.26(+1.17%)
Jan 05, 2015 22.33 22.34 22.12 22.15 6,041 -0.06(-0.26%)
Jan 02, 2015 21.94 22.21 21.94 22.21 4,190 +0.43(+1.96%)
Dec 31, 2014 22.25 21.78 21.78 21.78 11,140 -0.16(-0.72%)
Dec 30, 2014 21.98 22.03 21.86 21.94 7,111 -0.12(-0.53%)
Dec 29, 2014 22.38 22.38 22.05 22.05 3,385 -0.34(-1.53%)
Dec 26, 2014 22.43 22.43 22.34 22.40 4,800 +0.22(+0.99%)
Dec 24, 2014 22.09 22.18 22.18 22.18 1,874 +0.05(+0.22%)
Dec 23, 2014 22.38 22.38 22.13 22.13 6,343 -0.33(-1.45%)
Dec 22, 2014 22.58 22.58 22.44 22.46 7,753 -0.21(-0.93%)
Dec 19, 2014 22.38 22.67 22.38 22.67 11,128 +0.53(+2.39%)
Dec 18, 2014 21.99 22.23 21.99 22.14 9,859 +0.49(+2.28%)
Dec 17, 2014 21.37 21.65 21.37 21.65 2,180 +0.26(+1.20%)
Dec 16, 2014 21.54 21.68 21.38 21.39 13,752 -0.42(-1.92%)
Dec 15, 2014 22.08 22.14 21.71 21.81 7,238 -0.13(-0.59%)
Dec 12, 2014 21.93 22.14 21.81 21.94 8,436 -0.07(-0.31%)
Dec 11, 2014 21.62 22.31 21.62 22.00 14,870 +0.03(+0.13%)
Dec 10, 2014 22.46 22.46 21.98 21.98 7,672 -0.61(-2.72%)
Dec 09, 2014 22.09 22.61 21.93 22.59 12,953 +0.14(+0.65%)
Dec 08, 2014 23.93 23.93 22.38 22.45 22,581 -0.66(-2.85%)
Dec 05, 2014 23.19 23.24 23.09 23.10 20,428 -0.19(-0.80%)
Dec 04, 2014 23.53 23.53 23.29 23.29 3,084 -0.23(-0.98%)
Dec 03, 2014 23.51 23.61 23.48 23.52 8,437 +0.03(+0.12%)
Dec 02, 2014 23.58 23.58 23.44 23.49 5,262 +0.20(+0.87%)
Dec 01, 2014 24.00 24.00 23.24 23.29 18,677 -0.91(-3.77%)
Nov 28, 2014 24.41 24.41 24.18 24.20 10,059 -0.21(-0.87%)
Nov 26, 2014 24.22 24.41 24.41 24.41 4,060 +0.07(+0.28%)
Nov 25, 2014 24.47 24.47 24.33 24.35 30,564 -0.10(-0.40%)
Nov 24, 2014 24.52 24.52 24.32 24.44 8,472 -0.12(-0.47%)
Nov 21, 2014 24.77 24.77 24.18 24.56 26,622 +0.48(+1.99%)
Nov 20, 2014 24.01 24.24 23.96 24.08 7,838 -0.01(-0.04%)
Nov 19, 2014 24.49 24.49 24.01 24.09 8,910 -0.55(-2.22%)
Nov 18, 2014 24.88 24.88 24.60 24.64 4,738 -0.20(-0.79%)
Nov 17, 2014 25.26 25.26 24.78 24.83 33,464 -0.54(-2.14%)
Nov 14, 2014 25.24 25.39 24.97 25.38 56,674 +0.43(+1.73%)
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.