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 (%)
Jan 31, 2017	24.45	24.56	24.45	24.56	1,447	+0.16(+0.65%)
Jan 30, 2017	24.45	24.46	24.28	24.40	59,277	-0.08(-0.32%)
Jan 27, 2017	24.55	24.55	24.45	24.48	7,423	-0.08(-0.32%)
Jan 26, 2017	24.61	24.61	24.45	24.56	1,201	-0.14(-0.55%)
Jan 25, 2017	24.61	24.70	24.61	24.70	2,035	+0.17(+0.71%)
Jan 24, 2017	24.40	24.53	24.40	24.52	7,310	+0.31(+1.28%)
Jan 23, 2017	24.05	24.21	24.05	24.21	6,710	+0.31(+1.30%)
Jan 20, 2017	24.00	24.00	23.90	23.90	2,985	-0.09(-0.36%)
Jan 19, 2017	24.00	24.00	23.89	23.99	9,643	+0.07(+0.28%)
Jan 18, 2017	23.94	23.94	23.89	23.92	3,012	-0.13(-0.52%)
Jan 17, 2017	24.00	24.11	23.98	24.05	19,729	+0.02(+0.09%)
Jan 13, 2017		24.03	24.03	24.03	0	+0.20(+0.85%)
Jan 12, 2017	23.99	23.99	23.73	23.82	3,854	-0.25(-1.05%)
Jan 11, 2017	23.97	24.09	23.83	24.08	12,852	+0.15(+0.65%)
Jan 10, 2017	23.79	24.04	23.79	23.92	4,638	+0.28(+1.19%)
Jan 09, 2017	23.53	23.68	23.53	23.64	6,323	+0.12(+0.51%)
Jan 06, 2017	23.52	23.53	23.35	23.52	7,779	-0.06(-0.27%)
Jan 05, 2017	22.88	23.59	22.88	23.58	16,324	+0.72(+3.13%)
Jan 04, 2017	22.65	22.89	22.65	22.86	32,470	+0.43(+1.92%)

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.