Indicators

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

32.97 +0.44 (+1.35%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.05	35.26	34.93	35.20	101,009	+0.40(+1.14%)
Sep 28, 2017	34.81	34.88	34.63	34.81	169,938	-0.10(-0.27%)
Sep 27, 2017	34.86	35.00	34.72	34.90	139,233	+0.16(+0.45%)
Sep 26, 2017	34.88	35.16	34.66	34.75	391,589	-0.04(-0.11%)
Sep 25, 2017	35.70	35.70	34.57	34.79	239,391	-1.16(-3.23%)
Sep 22, 2017	35.86	35.97	35.74	35.95	61,648	-0.06(-0.15%)
Sep 21, 2017	36.28	36.28	35.66	36.00	94,717	-0.26(-0.73%)
Sep 20, 2017	36.56	36.69	35.92	36.27	103,174	-0.20(-0.56%)
Sep 19, 2017	36.62	36.62	36.32	36.47	121,983	-0.11(-0.29%)
Sep 18, 2017	36.55	36.72	36.44	36.58	137,000	+0.26(+0.72%)
Sep 15, 2017	36.37	36.47	36.18	36.32	77,411	+0.05(+0.13%)
Sep 14, 2017	36.04	36.41	36.04	36.27	104,985	+0.15(+0.40%)
Sep 13, 2017	35.94	36.22	35.94	36.12	163,348	+0.12(+0.33%)
Sep 12, 2017	35.83	36.09	35.75	36.01	89,629	+0.30(+0.84%)
Sep 11, 2017	35.32	35.73	35.32	35.71	124,461	+0.86(+2.47%)
Sep 08, 2017	35.13	35.23	34.84	34.84	94,696	-0.37(-1.05%)
Sep 07, 2017	34.83	35.21	34.77	35.21	90,177	+0.49(+1.42%)
Sep 06, 2017	34.74	34.85	34.50	34.72	67,381	+0.19(+0.56%)
Sep 05, 2017	34.59	34.77	34.21	34.52	140,520	-0.25(-0.72%)

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.