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 28, 2018	31.34	31.50	31.20	31.33	187,108	-0.29(-0.93%)
Sep 27, 2018	31.55	31.70	31.42	31.62	90,776	-0.06(-0.19%)
Sep 26, 2018	31.51	32.07	31.51	31.68	61,181	+0.26(+0.82%)
Sep 25, 2018	31.43	31.51	31.32	31.42	31,900	-0.01(-0.05%)
Sep 24, 2018	31.52	31.52	31.20	31.44	59,524	-0.43(-1.35%)
Sep 21, 2018	32.10	32.11	31.87	31.87	53,810	+0.18(+0.56%)
Sep 20, 2018	31.54	31.81	31.46	31.69	73,347	+0.42(+1.34%)
Sep 19, 2018	30.77	31.30	30.77	31.27	68,021	+0.64(+2.07%)
Sep 18, 2018	30.53	30.82	30.51	30.64	68,354	+0.13(+0.42%)
Sep 17, 2018	30.68	30.77	30.45	30.51	76,397	-0.47(-1.51%)
Sep 14, 2018	31.18	31.27	30.83	30.98	72,940	-0.18(-0.56%)
Sep 13, 2018	30.83	31.35	30.83	31.15	332,105	+0.91(+3.03%)
Sep 12, 2018	29.83	30.36	29.58	30.24	137,487	+0.30(+1.01%)
Sep 11, 2018	29.39	29.94	29.38	29.94	84,378	+0.19(+0.64%)
Sep 10, 2018	30.35	30.35	29.70	29.75	186,886	-0.68(-2.25%)
Sep 07, 2018	30.31	30.79	30.31	30.43	82,761	+0.05(+0.16%)
Sep 06, 2018	30.57	30.77	30.25	30.38	74,973	-0.10(-0.32%)
Sep 05, 2018	31.12	31.12	30.47	30.48	159,703	-1.10(-3.50%)

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.