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: 6:30 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 (%)
Mar 31, 2022 33.58 33.60 32.49 32.51 132,379 -1.48(-4.36%)
Mar 30, 2022 34.30 34.97 33.86 33.99 117,347 -0.65(-1.89%)
Mar 29, 2022 34.56 35.00 34.37 34.65 129,324 +1.23(+3.68%)
Mar 28, 2022 33.16 33.57 32.81 33.42 206,120 +0.56(+1.69%)
Mar 25, 2022 33.01 33.07 32.38 32.86 165,118 -0.93(-2.74%)
Mar 24, 2022 33.80 33.89 32.99 33.79 206,915 -0.51(-1.49%)
Mar 23, 2022 33.91 35.46 33.57 34.30 333,727 -0.34(-0.97%)
Mar 22, 2022 34.08 35.01 33.88 34.64 190,499 +1.87(+5.72%)
Mar 21, 2022 33.27 33.56 32.24 32.76 223,217 -1.69(-4.89%)
Mar 18, 2022 32.38 34.94 32.29 34.45 287,447 +1.96(+6.05%)
Mar 17, 2022 32.23 32.55 31.36 32.49 368,149 -0.95(-2.85%)
Mar 16, 2022 30.66 33.49 30.15 33.44 618,854 +6.57(+24.44%)
Mar 15, 2022 25.86 27.33 25.70 26.87 546,632 +0.52(+1.96%)
Mar 14, 2022 26.98 27.73 26.25 26.36 1,191,038 -2.04(-7.20%)
Mar 11, 2022 30.54 30.64 28.35 28.40 425,571 -1.85(-6.13%)
Mar 10, 2022 31.07 31.07 30.01 30.25 347,050 -2.28(-7.01%)
Mar 09, 2022 31.91 32.60 31.57 32.54 284,292 +1.86(+6.08%)
Mar 08, 2022 30.73 31.50 30.06 30.67 357,767 +0.09(+0.29%)
Mar 07, 2022 31.68 31.97 30.55 30.58 420,448 -1.46(-4.55%)
Mar 04, 2022 32.86 33.47 31.85 32.04 384,430 -1.58(-4.69%)
Mar 03, 2022 35.22 35.32 33.35 33.62 282,119 -1.67(-4.72%)
Mar 02, 2022 35.71 35.71 34.64 35.28 339,896 -0.25(-0.70%)
Mar 01, 2022 35.93 36.64 35.41 35.53 233,294 -0.43(-1.19%)
Feb 28, 2022 35.52 36.21 35.44 35.96 217,025 -0.32(-0.87%)
Feb 25, 2022 35.65 36.30 35.42 36.27 350,811 +0.71(+2.01%)
Feb 24, 2022 33.63 35.65 33.20 35.56 466,456 -0.08(-0.22%)
Feb 23, 2022 37.13 37.15 35.63 35.64 1,088,120 -0.95(-2.60%)
Feb 22, 2022 36.83 37.24 36.27 36.59 165,437 -1.50(-3.93%)
Feb 18, 2022 38.09 0 -1.76(-4.41%)
Feb 17, 2022 40.27 40.84 39.78 39.85 221,185 -0.61(-1.50%)
Feb 16, 2022 40.41 40.68 40.04 40.45 126,757 -0.12(-0.29%)
Feb 15, 2022 39.95 40.66 39.95 40.57 159,774 +1.43(+3.65%)
Feb 14, 2022 39.30 39.54 38.78 39.14 195,494 -0.39(-0.98%)
Feb 11, 2022 40.76 40.87 39.29 39.53 124,226 -1.43(-3.49%)
Feb 10, 2022 40.62 41.92 40.53 40.96 166,480 -0.72(-1.73%)
Feb 09, 2022 40.68 41.68 40.59 41.68 185,847 +1.56(+3.89%)
Feb 08, 2022 38.75 40.12 38.75 40.11 235,344 +1.24(+3.19%)
Feb 07, 2022 39.03 39.44 38.74 38.87 190,440 -0.52(-1.31%)
Feb 04, 2022 38.70 39.58 38.40 39.39 206,122 +0.62(+1.61%)
Feb 03, 2022 38.91 38.76 38.76 210,263 -0.95(-2.40%)
Feb 02, 2022 40.86 40.86 39.47 39.72 275,057 -0.94(-2.32%)
Feb 01, 2022 40.47 40.76 40.06 40.66 386,992 +0.20(+0.49%)
Jan 31, 2022 38.55 40.47 40.46 282,420 +2.96(+7.88%)
Jan 28, 2022 37.06 37.54 36.37 37.50 279,531 +0.49(+1.31%)
Jan 27, 2022 37.88 38.01 36.96 37.02 225,924 -1.00(-2.64%)
Jan 26, 2022 39.68 39.68 37.87 38.02 237,376 -0.96(-2.47%)
Jan 25, 2022 38.75 39.46 38.51 38.98 363,710 -0.35(-0.88%)
Jan 24, 2022 39.13 39.36 37.65 39.33 385,045 -0.93(-2.32%)
Jan 21, 2022 41.61 41.71 40.10 40.26 492,505 -1.46(-3.50%)
Jan 20, 2022 42.42 42.97 41.68 41.72 656,094 +1.12(+2.76%)
Jan 19, 2022 40.71 41.07 40.37 40.60 290,227 +0.25(+0.61%)
Jan 18, 2022 40.22 41.01 39.99 40.35 285,028 -1.08(-2.61%)
Jan 14, 2022 41.43 0 +0.16(+0.38%)
Jan 13, 2022 42.72 42.72 41.16 41.27 254,488 -1.99(-4.61%)
Jan 12, 2022 43.55 43.84 42.77 43.27 411,861 +0.97(+2.30%)
Jan 11, 2022 40.85 42.35 40.61 42.30 229,923 +1.84(+4.56%)
Jan 10, 2022 40.53 40.67 39.68 40.45 258,642 -0.18(-0.44%)
Jan 07, 2022 40.61 41.22 40.34 40.63 234,494 +0.49(+1.21%)
Jan 06, 2022 39.68 40.51 39.01 40.14 220,251 +0.75(+1.91%)
Jan 05, 2022 40.11 40.83 39.34 39.39 269,513 -1.57(-3.83%)
Jan 04, 2022 42.13 42.13 40.61 40.96 267,186 -1.56(-3.66%)
Jan 03, 2022 42.65 42.70 41.78 42.51 256,840 -0.04(-0.09%)
Dec 31, 2021 42.65 43.09 42.41 42.55 247,563 -0.35(-0.81%)
Dec 30, 2021 41.02 43.31 41.02 42.90 529,584 +1.91(+4.67%)
Dec 29, 2021 41.48 41.59 40.67 40.99 495,604 -0.68(-1.64%)
Dec 28, 2021 42.14 42.14 41.57 41.67 559,698 -0.65(-1.55%)
Dec 27, 2021 42.38 42.94 42.25 42.33 351,359 -0.23(-0.54%)
Dec 23, 2021 42.01 42.62 41.70 42.55 278,661 +0.29(+0.68%)
Dec 22, 2021 42.01 42.44 41.71 42.27 558,136 -0.30(-0.70%)
Dec 21, 2021 41.26 42.56 41.26 42.56 275,781 +1.96(+4.84%)
Dec 20, 2021 40.96 40.96 40.28 40.60 390,436 -1.43(-3.40%)
Dec 17, 2021 41.31 42.22 41.00 42.03 313,088 -0.23(-0.54%)
Dec 16, 2021 43.27 43.70 42.07 42.26 671,041 -0.60(-1.39%)
Dec 15, 2021 42.70 43.02 41.73 42.85 555,007 -0.63(-1.46%)
Dec 14, 2021 42.88 43.76 42.88 43.49 287,910 -0.21(-0.48%)
Dec 13, 2021 44.20 44.22 43.25 43.69 338,280 -0.94(-2.11%)
Dec 10, 2021 44.90 45.17 44.40 44.64 167,846 -0.16(-0.35%)
Dec 09, 2021 45.25 45.79 44.68 44.80 306,444 -0.52(-1.14%)
Dec 08, 2021 44.87 45.71 44.52 45.31 438,917 +0.14(+0.31%)
Dec 07, 2021 45.04 45.36 44.79 45.17 673,564 +1.63(+3.74%)
Dec 06, 2021 42.43 43.60 41.99 43.55 364,337 +0.84(+1.97%)
Dec 03, 2021 44.35 44.35 42.23 42.70 485,547 -2.20(-4.90%)
Dec 02, 2021 45.40 45.83 44.37 44.90 384,410 -0.29(-0.64%)
Dec 01, 2021 46.71 46.89 45.11 45.19 297,945 -0.62(-1.34%)
Nov 30, 2021 46.42 46.72 46.41 45.81 250,822 -0.81(-1.74%)
Nov 29, 2021 47.11 47.11 46.19 46.62 230,228 -0.25(-0.53%)
Nov 26, 2021 47.07 47.22 46.33 46.87 176,391 -1.53(-3.16%)
Nov 24, 2021 47.83 48.43 47.60 48.40 215,844 +0.35(+0.72%)
Nov 23, 2021 48.36 48.84 47.71 48.05 301,454 -0.41(-0.84%)
Nov 22, 2021 49.62 49.75 48.11 48.46 316,213 -1.54(-3.08%)
Nov 19, 2021 50.54 50.78 49.94 49.99 116,176 -0.29(-0.57%)
Nov 18, 2021 50.68 50.30 50.19 50.28 276,729 -0.99(-1.93%)
Nov 17, 2021 52.61 52.61 51.09 51.27 203,784 -1.46(-2.77%)
Nov 16, 2021 52.93 53.13 52.31 52.73 147,837 +0.23(+0.43%)
Nov 15, 2021 52.97 52.99 52.28 52.50 111,056 -0.32(-0.60%)
Nov 12, 2021 52.25 52.91 52.18 52.82 213,765 +0.57(+1.08%)
Nov 11, 2021 51.96 52.39 51.74 52.25 133,552 +1.60(+3.15%)
Nov 10, 2021 50.66 50.66 169,864 +0.40(+0.79%)
Nov 09, 2021 50.42 50.89 50.00 50.26 258,807 -0.15(-0.30%)
Nov 08, 2021 50.44 50.49 50.16 50.41 147,784 +0.46(+0.91%)
Nov 05, 2021 50.83 50.83 49.82 49.95 111,961 -0.57(-1.12%)
Nov 04, 2021 51.45 51.62 50.41 50.52 176,786 -0.59(-1.15%)
Nov 03, 2021 50.89 51.15 50.43 51.10 245,192 +0.71(+1.42%)
Nov 02, 2021 50.74 50.86 50.26 50.39 148,184 -1.31(-2.53%)
Nov 01, 2021 50.26 51.70 51.38 51.70 159,304 +1.64(+3.27%)
Oct 29, 2021 50.70 50.85 49.92 50.06 227,786 -1.39(-2.70%)
Oct 28, 2021 51.00 51.48 50.66 51.45 148,602 +0.12(+0.23%)
Oct 27, 2021 51.40 52.07 51.25 51.33 102,828 -0.42(-0.81%)
Oct 26, 2021 53.26 51.75 170,775 -1.51(-2.83%)
Oct 25, 2021 53.48 53.48 52.75 53.26 165,592 +0.04(+0.07%)
Oct 22, 2021 54.06 54.34 53.13 53.22 108,565 -0.77(-1.43%)
Oct 21, 2021 53.73 54.24 53.70 53.99 85,774 -0.14(-0.26%)
Oct 20, 2021 54.46 54.59 53.81 54.13 200,130 +0.27(+0.50%)
Oct 19, 2021 53.19 53.92 53.09 53.86 215,489 +1.43(+2.72%)
Oct 18, 2021 51.78 52.56 51.78 52.43 177,426 +0.48(+0.92%)
Oct 15, 2021 51.63 52.27 51.49 51.96 132,300 +0.57(+1.10%)
Oct 14, 2021 51.80 51.99 51.11 51.39 144,054 -0.36(-0.69%)
Oct 13, 2021 50.95 51.83 50.95 51.75 147,267 +1.50(+2.98%)
Oct 12, 2021 50.60 50.83 50.17 50.25 100,421 -0.34(-0.67%)
Oct 11, 2021 51.60 51.99 50.59 50.59 178,092 -0.26(-0.51%)
Oct 08, 2021 50.80 51.13 50.52 50.85 99,312 +0.45(+0.89%)
Oct 07, 2021 49.42 50.77 49.42 50.40 291,854 +2.49(+5.20%)
Oct 06, 2021 47.09 48.08 47.04 47.91 108,421 -0.10(-0.21%)
Oct 05, 2021 47.42 48.25 47.35 48.01 113,420 +0.69(+1.47%)
Oct 04, 2021 48.22 48.22 46.97 47.31 281,300 -1.48(-3.03%)
Oct 01, 2021 49.09 49.32 48.32 48.79 130,658 -0.40(-0.81%)
Sep 30, 2021 48.83 49.35 48.81 49.19 124,195 +0.72(+1.49%)
Sep 29, 2021 49.28 49.53 48.43 48.47 173,163 -0.66(-1.35%)
Sep 28, 2021 50.06 50.11 48.91 49.13 262,597 -1.38(-2.73%)
Sep 27, 2021 49.87 50.57 49.40 50.51 142,176 +0.67(+1.35%)
Sep 24, 2021 50.11 50.25 49.63 49.83 212,509 -1.00(-1.97%)
Sep 23, 2021 50.81 50.93 50.42 50.84 116,232 +0.41(+0.81%)
Sep 22, 2021 49.92 50.74 49.92 50.43 82,429 +0.95(+1.92%)
Sep 21, 2021 49.47 49.73 49.20 49.48 213,893 +0.43(+0.87%)
Sep 20, 2021 49.63 49.98 48.34 49.05 285,880 -1.99(-3.91%)
Sep 17, 2021 51.36 51.36 50.76 51.04 126,212 +0.11(+0.21%)
Sep 16, 2021 50.46 51.04 50.31 50.94 139,917 -0.07(-0.14%)
Sep 15, 2021 50.85 51.07 50.22 51.00 211,702 -0.58(-1.12%)
Sep 14, 2021 52.17 52.23 51.43 51.58 173,983 -0.99(-1.89%)
Sep 13, 2021 52.69 52.76 51.89 52.57 194,136 -0.48(-0.90%)
Sep 10, 2021 54.00 54.18 52.97 53.05 91,597 -0.46(-0.85%)
Sep 09, 2021 52.98 53.80 52.72 53.50 176,174 -0.85(-1.57%)
Sep 08, 2021 55.46 55.48 54.13 54.36 155,695 -1.75(-3.11%)
Sep 07, 2021 55.58 56.46 55.55 56.10 184,539 +1.54(+2.82%)
Sep 03, 2021 54.23 54.73 54.23 54.57 106,660 +0.14(+0.26%)
Sep 02, 2021 54.98 55.04 54.36 54.43 222,765 -0.53(-0.96%)
Sep 01, 2021 53.71 55.37 53.71 54.95 218,842 +1.94(+3.67%)
Aug 31, 2021 52.63 53.07 52.43 53.01 214,969 +1.56(+3.03%)
Aug 30, 2021 50.99 51.60 50.52 51.45 180,700 +0.28(+0.54%)
Aug 27, 2021 51.33 51.40 50.94 51.17 134,718 -0.16(-0.31%)
Aug 26, 2021 51.46 51.77 51.13 51.33 186,943 -0.58(-1.11%)
Aug 25, 2021 51.80 51.90 51.33 51.91 186,712 -0.21(-0.40%)
Aug 24, 2021 50.74 52.23 50.58 52.12 243,108 +3.48(+7.16%)
Aug 23, 2021 48.16 48.70 47.50 48.63 163,614 +1.05(+2.21%)
Aug 20, 2021 47.44 48.48 47.37 47.58 258,462 +0.22(+0.46%)
Aug 19, 2021 47.77 48.04 47.18 47.36 365,779 -1.84(-3.73%)
Aug 18, 2021 49.38 49.81 49.00 49.20 194,298 +0.44(+0.90%)
Aug 17, 2021 48.65 49.35 48.28 48.76 408,060 -1.23(-2.46%)
Aug 16, 2021 50.59 50.62 49.77 49.99 244,142 -1.65(-3.19%)
Aug 13, 2021 52.00 52.01 51.53 51.64 153,580 -0.67(-1.29%)
Aug 12, 2021 52.39 52.47 51.96 52.31 326,954 -0.80(-1.51%)
Aug 11, 2021 53.72 53.77 52.82 53.12 227,852 -0.12(-0.22%)
Aug 10, 2021 53.89 54.08 53.15 53.24 159,953 +0.37(+0.69%)
Aug 09, 2021 52.08 53.09 51.88 52.87 245,624 +1.35(+2.62%)
Aug 06, 2021 52.11 52.27 51.37 51.52 254,023 -0.56(-1.07%)
Aug 05, 2021 51.76 52.50 51.74 52.08 225,568 -0.08(-0.15%)
Aug 04, 2021 52.01 52.81 51.99 52.16 381,754 +0.59(+1.13%)
Aug 03, 2021 51.97 51.99 51.19 51.57 214,295 -1.57(-2.95%)
Aug 02, 2021 52.69 53.39 52.47 53.14 313,319 +0.62(+1.17%)
Jul 30, 2021 52.12 52.95 52.12 52.52 230,445 -0.78(-1.47%)
Jul 29, 2021 54.16 54.31 52.73 53.31 396,799 +0.15(+0.28%)
Jul 28, 2021 51.31 53.33 51.21 53.16 474,747 +3.21(+6.44%)
Jul 27, 2021 49.56 50.16 48.42 49.94 1,720,160 -1.77(-3.41%)
Jul 26, 2021 52.64 53.43 51.58 51.71 1,137,126 -3.67(-6.63%)
Jul 23, 2021 56.25 56.25 54.83 55.38 402,661 -2.38(-4.12%)
Jul 22, 2021 57.93 58.05 57.53 57.76 141,458 +0.11(+0.19%)
Jul 21, 2021 56.72 57.71 56.72 57.65 95,730 +0.41(+0.71%)
Jul 20, 2021 56.91 57.41 56.41 57.24 205,565 +0.14(+0.24%)
Jul 19, 2021 57.15 57.18 56.55 57.11 298,407 -1.05(-1.81%)
Jul 16, 2021 59.05 59.16 58.07 58.16 176,733 -0.85(-1.45%)
Jul 15, 2021 59.02 59.70 58.60 59.01 91,147 +0.26(+0.44%)
Jul 14, 2021 59.53 59.67 58.73 58.75 136,405 -0.29(-0.49%)
Jul 13, 2021 58.38 59.62 58.28 59.04 212,225 +1.36(+2.36%)
Jul 12, 2021 58.17 58.25 57.48 57.68 185,202 -0.57(-0.97%)
Jul 09, 2021 57.40 58.41 57.18 58.25 180,327 +1.52(+2.68%)
Jul 08, 2021 56.45 56.87 55.94 56.73 267,075 -1.53(-2.62%)
Jul 07, 2021 59.41 59.41 58.06 58.26 363,903 -0.85(-1.44%)
Jul 06, 2021 59.92 60.14 58.82 59.11 459,516 -2.35(-3.83%)
Jul 02, 2021 61.54 61.77 61.18 61.46 111,476 -0.39(-0.63%)
Jul 01, 2021 62.63 62.75 61.49 61.85 126,746 -0.99(-1.58%)
Jun 30, 2021 63.11 63.19 62.79 62.84 139,698 -0.93(-1.46%)
Jun 29, 2021 62.55 63.80 62.36 63.77 124,548 +0.66(+1.05%)
Jun 28, 2021 63.08 63.56 62.98 63.11 239,080 +0.12(+0.19%)
Jun 25, 2021 62.99 63.23 62.65 62.99 142,960 +0.64(+1.03%)
Jun 24, 2021 61.58 62.55 61.58 62.34 184,573 +0.90(+1.47%)
Jun 23, 2021 61.18 61.79 61.18 61.44 165,529 +1.09(+1.81%)
Jun 22, 2021 60.00 60.51 59.83 60.35 150,956 -0.45(-0.73%)
Jun 21, 2021 60.95 61.06 60.12 60.80 207,145 -0.40(-0.65%)
Jun 18, 2021 61.52 61.68 61.10 61.19 85,408 -0.37(-0.60%)
Jun 17, 2021 60.48 61.63 60.33 61.56 113,141 +1.22(+2.02%)
Jun 16, 2021 60.52 60.93 59.64 60.34 139,087 -0.26(-0.43%)
Jun 15, 2021 61.27 61.42 60.51 60.60 118,346 -1.02(-1.66%)
Jun 14, 2021 61.19 61.68 61.10 61.62 85,761 +0.65(+1.07%)
Jun 11, 2021 60.83 61.04 60.75 60.96 103,665 -0.06(-0.10%)
Jun 10, 2021 60.73 61.13 60.47 61.02 88,106 +0.53(+0.87%)
Jun 09, 2021 60.81 61.28 60.44 60.50 128,483 -0.37(-0.60%)
Jun 08, 2021 60.81 61.37 60.48 60.86 124,193 -0.13(-0.21%)
Jun 07, 2021 60.88 61.07 60.60 60.99 126,872 -0.75(-1.22%)
Jun 04, 2021 61.66 61.95 61.44 61.75 174,198 +0.68(+1.12%)
Jun 03, 2021 61.63 61.82 60.96 61.06 129,281 -1.79(-2.84%)
Jun 02, 2021 62.78 62.92 62.56 62.85 180,165 -0.37(-0.58%)
Jun 01, 2021 63.14 63.42 62.30 63.22 214,512 +2.50(+4.12%)
May 28, 2021 60.27 61.00 60.17 60.72 135,002 +0.35(+0.57%)
May 27, 2021 60.56 60.60 59.91 60.37 140,974 -0.51(-0.83%)
May 26, 2021 61.10 61.29 60.79 60.87 92,219 +0.27(+0.44%)
May 25, 2021 60.98 61.10 60.41 60.61 137,252 +0.70(+1.18%)
May 24, 2021 59.86 60.26 59.59 59.90 156,215 +0.40(+0.67%)
May 21, 2021 60.29 60.33 59.42 59.51 167,760 -0.71(-1.19%)
May 20, 2021 59.28 60.37 59.18 60.22 197,666 +1.39(+2.36%)
May 19, 2021 57.68 58.91 57.54 58.83 230,775 +0.14(+0.24%)
May 18, 2021 58.44 59.14 58.10 58.69 162,729 +0.94(+1.63%)
May 17, 2021 57.36 57.84 57.19 57.75 198,515 +0.42(+0.73%)
May 14, 2021 56.65 57.45 56.09 57.33 180,762 +1.56(+2.79%)
May 13, 2021 57.56 57.82 55.42 55.78 320,894 -1.68(-2.92%)
May 12, 2021 58.38 58.93 57.27 57.45 496,413 -1.23(-2.10%)
May 11, 2021 56.55 58.76 56.47 58.68 1,068,716 +0.38(+0.65%)
May 10, 2021 60.26 60.40 58.25 58.31 392,735 -3.05(-4.96%)
May 07, 2021 61.89 62.33 61.28 61.35 239,602 +0.08(+0.13%)
May 06, 2021 61.37 61.68 60.79 61.27 230,365 -0.08(-0.13%)
May 05, 2021 62.01 62.15 61.13 61.35 333,407 -0.13(-0.21%)
May 04, 2021 62.45 62.56 60.95 61.48 325,762 -1.51(-2.39%)
May 03, 2021 63.20 63.92 62.91 62.99 146,428 -0.27(-0.42%)
Apr 30, 2021 63.48 64.06 63.17 63.26 153,035 -1.36(-2.10%)
Apr 29, 2021 65.87 65.87 64.07 64.61 162,701 -1.21(-1.84%)
Apr 28, 2021 65.71 66.11 65.33 65.82 195,074 +0.36(+0.55%)
Apr 27, 2021 65.47 65.90 65.33 65.47 236,597 +0.31(+0.47%)
Apr 26, 2021 64.40 65.16 64.23 65.16 160,070 -0.10(-0.15%)
Apr 23, 2021 64.40 65.44 64.40 65.26 315,446 +1.78(+2.80%)
Apr 22, 2021 63.17 64.27 63.17 63.48 154,356 +0.42(+0.66%)
Apr 21, 2021 61.74 63.09 61.54 63.07 123,524 +0.69(+1.11%)
Apr 20, 2021 63.47 63.47 62.00 62.37 353,073 -0.91(-1.44%)
Apr 19, 2021 63.72 64.18 63.14 63.28 355,419 -1.03(-1.60%)
Apr 16, 2021 64.24 64.52 63.75 64.32 172,895 +0.34(+0.53%)
Apr 15, 2021 64.06 64.16 63.70 63.98 186,795 +0.55(+0.86%)
Apr 14, 2021 64.76 64.80 63.29 63.43 218,559 -0.42(-0.65%)
Apr 13, 2021 63.38 64.12 63.31 63.85 321,671 +0.14(+0.22%)
Apr 12, 2021 63.93 64.00 63.31 63.71 206,217 -0.63(-0.99%)
Apr 09, 2021 64.26 64.50 64.13 64.35 163,620 -0.81(-1.25%)
Apr 08, 2021 65.39 65.48 64.91 65.16 280,333 +1.10(+1.72%)
Apr 07, 2021 64.46 64.62 63.86 64.06 256,653 -2.30(-3.47%)
Apr 06, 2021 65.26 66.76 65.24 66.36 266,343 +1.20(+1.84%)
Apr 05, 2021 66.07 66.07 64.89 65.16 208,823 -0.34(-0.51%)
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.