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 (%)
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%)

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.