Indicators

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

34.45 +0.18 (+0.53%)

Official Closing 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 (%)
Apr 28, 2017	28.97	28.97	28.65	28.83	13,553	+0.04(+0.14%)
Apr 27, 2017	28.76	28.86	28.76	28.79	6,777	+0.20(+0.70%)
Apr 26, 2017	28.59	28.64	28.53	28.59	25,884	-0.08(-0.27%)
Apr 25, 2017	28.58	28.76	28.56	28.67	47,586	+0.41(+1.44%)
Apr 24, 2017	28.43	28.43	28.19	28.26	9,405	+0.29(+1.04%)
Apr 21, 2017	28.00	28.00	27.88	27.97	20,965	+0.07(+0.24%)
Apr 20, 2017	27.68	27.98	27.68	27.90	19,917	+0.58(+2.11%)
Apr 19, 2017	27.49	27.64	27.32	27.32	7,232	-0.03(-0.13%)
Apr 18, 2017	27.45	27.45	27.32	27.36	11,187	-0.23(-0.84%)
Apr 17, 2017	27.43	27.59	27.35	27.59	17,330	+0.30(+1.10%)
Apr 13, 2017	27.43	27.50	27.29	27.29	14,898	+0.08(+0.28%)
Apr 12, 2017	27.23	27.39	27.20	27.21	27,232	+0.19(+0.72%)
Apr 11, 2017	27.36	27.36	26.92	27.02	12,758	-0.27(-0.99%)
Apr 10, 2017	27.15	27.38	27.15	27.29	18,672	+0.10(+0.38%)
Apr 07, 2017	27.18	27.27	26.97	27.18	31,130	+0.00(+0.00%)
Apr 06, 2017	27.14	27.24	27.07	27.18	33,349	+0.12(+0.43%)
Apr 05, 2017	27.12	27.31	27.02	27.07	27,499	-0.02(-0.07%)
Apr 04, 2017	27.23	27.26	27.03	27.09	26,860	-0.17(-0.64%)

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.