Skip to main content

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

31.31 +0.11 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 37.20 37.20 37.20 0 -0.05(-0.13%)
Dec 28, 2017 37.59 37.59 37.19 37.25 74,661 -0.14(-0.37%)
Dec 27, 2017 37.19 37.46 37.10 37.39 64,199 +0.19(+0.50%)
Dec 26, 2017 37.24 37.37 36.89 37.20 69,432 -0.07(-0.19%)
Dec 22, 2017 37.25 37.35 37.16 37.28 56,946 +0.12(+0.31%)
Dec 21, 2017 37.01 37.37 37.01 37.16 100,688 +0.35(+0.95%)
Dec 20, 2017 36.94 36.94 36.63 36.81 77,421 -0.07(-0.20%)
Dec 19, 2017 37.10 37.24 36.88 36.88 203,415 -0.13(-0.35%)
Dec 18, 2017 36.76 37.14 36.73 37.01 144,666 +0.67(+1.84%)
Dec 15, 2017 36.27 36.36 36.04 36.35 129,830 +0.10(+0.27%)
Dec 14, 2017 36.38 36.50 36.18 36.25 129,243 -0.43(-1.16%)
Dec 13, 2017 36.21 36.77 36.21 36.67 124,429 +0.77(+2.13%)
Dec 12, 2017 35.97 36.06 35.74 35.91 127,600 -0.42(-1.15%)
Dec 11, 2017 36.04 36.35 36.03 36.33 87,282 +0.55(+1.54%)
Dec 08, 2017 36.02 36.21 35.77 35.77 158,976 +0.41(+1.15%)
Dec 07, 2017 35.13 35.57 35.13 35.37 143,611 +0.39(+1.11%)
Dec 06, 2017 34.61 35.08 34.55 34.98 162,360 -0.11(-0.30%)
Dec 05, 2017 34.91 35.41 34.67 35.09 167,456 -0.14(-0.38%)
Dec 04, 2017 35.86 36.02 35.07 35.22 162,347 -0.31(-0.87%)
Dec 01, 2017 35.72 35.92 35.35 35.53 189,438 -0.52(-1.45%)
Nov 30, 2017 36.27 36.30 35.92 36.05 170,165 -0.42(-1.14%)
Nov 29, 2017 37.28 37.28 36.06 36.47 300,160 -0.98(-2.61%)
Nov 28, 2017 37.77 37.77 37.28 37.45 155,079 -0.16(-0.44%)
Nov 27, 2017 38.06 38.10 37.56 37.61 206,565 -0.67(-1.75%)
Nov 24, 2017 38.24 38.29 38.07 38.28 142,095 -0.23(-0.60%)
Nov 22, 2017 38.60 38.64 38.40 38.51 229,473 -0.23(-0.60%)
Nov 21, 2017 38.78 38.98 38.63 38.75 303,448 +0.58(+1.52%)
Nov 20, 2017 38.01 38.31 37.95 38.17 226,709 +0.46(+1.21%)
Nov 17, 2017 37.61 37.87 37.59 37.71 155,085 +0.41(+1.11%)
Nov 16, 2017 36.87 37.36 36.85 37.29 215,007 +0.95(+2.61%)
Nov 15, 2017 36.04 36.35 35.74 36.35 96,338 +0.32(+0.89%)
Nov 14, 2017 36.46 36.46 35.94 36.03 248,257 -0.48(-1.33%)
Nov 13, 2017 36.25 36.65 36.21 36.51 91,086 +0.28(+0.78%)
Nov 10, 2017 36.51 36.51 36.13 36.23 115,450 -0.25(-0.69%)
Nov 09, 2017 36.55 36.55 36.03 36.48 176,007 -0.34(-0.92%)
Nov 08, 2017 36.72 36.97 36.64 36.82 139,181 +0.15(+0.42%)
Nov 07, 2017 36.93 36.96 36.57 36.66 172,774 -0.15(-0.42%)
Nov 06, 2017 36.48 36.86 36.48 36.82 102,984 +0.70(+1.93%)
Nov 03, 2017 36.16 36.28 35.94 36.12 120,338 +0.18(+0.51%)
Nov 02, 2017 36.31 36.31 35.77 35.94 71,743 -0.13(-0.35%)
Nov 01, 2017 36.27 36.34 36.01 36.06 146,482 +0.19(+0.54%)
Oct 31, 2017 35.46 35.90 35.42 35.87 103,323 +0.60(+1.70%)
Oct 30, 2017 35.20 35.54 35.06 35.27 135,450 +0.03(+0.08%)
Oct 27, 2017 35.02 35.27 34.86 35.24 91,373 +0.29(+0.83%)
Oct 26, 2017 35.16 35.25 34.93 34.95 96,242 -0.15(-0.41%)
Oct 25, 2017 35.80 35.86 34.80 35.10 198,493 -0.46(-1.31%)
Oct 24, 2017 35.69 35.75 35.49 35.56 123,918 +0.03(+0.08%)
Oct 23, 2017 35.73 35.76 35.47 35.53 131,080 -0.23(-0.65%)
Oct 20, 2017 36.09 36.09 35.74 35.76 111,539 -0.02(-0.05%)
Oct 19, 2017 36.06 36.06 35.58 35.78 167,792 -0.82(-2.25%)
Oct 18, 2017 36.54 36.67 36.35 36.61 119,957 +0.33(+0.91%)
Oct 17, 2017 36.68 36.69 36.28 36.28 106,727 -0.38(-1.03%)
Oct 16, 2017 36.55 36.67 36.43 36.66 99,841 +0.37(+1.01%)
Oct 13, 2017 36.07 36.44 36.00 36.29 129,380 +0.27(+0.75%)
Oct 12, 2017 36.23 36.24 35.97 36.02 106,074 -0.24(-0.67%)
Oct 11, 2017 36.12 36.34 36.07 36.26 88,654 +0.12(+0.32%)
Oct 10, 2017 36.15 36.24 36.04 36.14 83,641 +0.14(+0.38%)
Oct 09, 2017 36.07 36.14 35.93 36.01 129,705 -0.05(-0.13%)
Oct 06, 2017 35.88 36.08 35.83 36.05 112,886 -0.02(-0.05%)
Oct 05, 2017 36.06 36.13 35.88 36.07 116,243 +0.15(+0.43%)
Oct 04, 2017 36.01 36.04 35.81 35.92 96,093 -0.04(-0.11%)
Oct 03, 2017 35.66 36.02 35.65 35.96 201,359 +0.54(+1.53%)
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.