Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX EM Internet & E-Commerce ETF (NQ: EWEB )

21.14 UNCHANGED
Last Price Updated: 4:15 PM EST, Nov 10, 2023 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 (%)
Jun 30, 2022 22.58 22.58 22.58 22.58 5 -0.49(-2.14%)
Jun 29, 2022 23.08 23.08 23.08 23.08 87 -0.05(-0.22%)
Jun 28, 2022 23.55 23.84 23.13 23.13 122 -0.36(-1.52%)
Jun 27, 2022 23.78 23.78 23.25 23.49 1,373 +0.27(+1.16%)
Jun 24, 2022 22.95 23.22 22.89 23.22 724 +0.92(+4.14%)
Jun 23, 2022 22.15 22.29 22.15 22.29 106 +0.42(+1.91%)
Jun 22, 2022 22.16 22.16 21.88 21.88 63 -0.39(-1.74%)
Jun 21, 2022 22.23 22.26 22.23 22.26 390 +0.54(+2.47%)
Jun 17, 2022 22.14 22.14 21.55 21.73 295 +0.35(+1.65%)
Jun 16, 2022 21.37 21.38 21.37 21.38 121 -1.01(-4.50%)
Jun 15, 2022 22.35 22.38 22.35 22.38 80 +0.33(+1.49%)
Jun 14, 2022 22.26 22.26 22.05 22.06 417 +0.83(+3.93%)
Jun 13, 2022 20.92 21.23 20.92 21.22 487 -1.40(-6.18%)
Jun 10, 2022 22.62 22.62 22.62 22.62 55 -0.33(-1.44%)
Jun 09, 2022 23.78 23.78 22.95 22.95 66 -1.39(-5.69%)
Jun 08, 2022 24.32 24.34 24.34 24.34 58 +1.06(+4.55%)
Jun 07, 2022 23.01 23.28 23.01 23.28 63 +0.75(+3.31%)
Jun 06, 2022 22.77 23.34 22.50 22.53 673 +0.63(+2.86%)
Jun 03, 2022 22.06 22.06 21.91 21.91 184 -0.57(-2.52%)
Jun 02, 2022 22.43 22.47 22.43 22.47 96 +0.77(+3.57%)
Jun 01, 2022 22.11 22.11 21.58 21.70 1,320 -0.15(-0.68%)
May 31, 2022 22.12 22.38 21.85 21.85 1,030 +0.63(+2.95%)
May 27, 2022 20.92 21.22 20.92 21.22 465 +0.24(+1.14%)
May 26, 2022 20.77 21.00 20.77 20.98 1,055 +1.31(+6.67%)
May 25, 2022 19.67 19.67 19.67 19.67 48 +0.18(+0.92%)
May 24, 2022 19.46 19.49 19.43 19.49 363 -1.01(-4.94%)
May 23, 2022 20.51 20.51 20.51 20.51 17 -0.00(-0.01%)
May 20, 2022 20.95 21.01 20.51 20.51 255 +0.03(+0.15%)
May 19, 2022 20.21 20.71 20.21 20.48 1,803 +0.48(+2.38%)
May 18, 2022 20.71 20.71 20.00 20.00 388 -0.63(-3.07%)
May 17, 2022 20.63 20.63 20.63 20.63 16 +0.74(+3.74%)
May 16, 2022 20.00 20.00 19.89 19.89 627 -0.18(-0.89%)
May 13, 2022 19.99 20.09 19.99 20.07 252 +1.35(+7.21%)
May 12, 2022 18.39 18.96 18.39 18.72 322 +0.18(+0.97%)
May 11, 2022 19.13 19.13 18.54 18.54 103 -0.33(-1.75%)
May 10, 2022 18.57 18.87 18.55 18.87 985 +0.33(+1.80%)
May 09, 2022 19.52 19.52 18.49 18.53 736 -1.40(-7.04%)
May 06, 2022 19.64 19.94 19.64 19.94 203 -0.59(-2.89%)
May 05, 2022 20.86 20.86 20.47 20.53 196 -1.64(-7.40%)
May 04, 2022 21.25 22.17 21.25 22.17 75 +0.51(+2.34%)
May 03, 2022 21.88 21.91 21.67 21.67 140 -0.18(-0.82%)
May 02, 2022 21.55 21.85 21.31 21.85 2,851 +0.42(+1.95%)
Apr 29, 2022 22.00 22.17 21.43 21.43 1,087 +0.95(+4.66%)
Apr 28, 2022 19.94 20.48 19.94 20.48 1,143 +0.33(+1.63%)
Apr 27, 2022 20.03 20.15 20.03 20.15 104 -0.54(-2.59%)
Apr 26, 2022 20.45 20.68 19.52 20.68 2,243 +0.45(+2.21%)
Apr 25, 2022 19.97 20.24 19.58 20.24 1,353 +0.33(+1.65%)
Apr 22, 2022 20.30 20.36 19.91 19.91 419 -0.12(-0.59%)
Apr 21, 2022 21.01 21.01 19.85 20.03 4,282 -1.04(-4.96%)
Apr 20, 2022 21.19 21.19 21.01 21.07 418 -0.69(-3.16%)
Apr 19, 2022 21.58 21.76 21.43 21.76 94 +0.13(+0.62%)
Apr 18, 2022 21.55 21.64 21.55 21.63 239 -0.46(-2.08%)
Apr 14, 2022 22.38 22.38 22.09 22.09 382 -0.57(-2.50%)
Apr 13, 2022 22.65 22.65 22.65 22.65 133 +0.52(+2.33%)
Apr 12, 2022 22.53 22.53 22.13 22.13 212 -0.28(-1.24%)
Apr 11, 2022 22.53 22.83 22.41 22.41 839 -0.30(-1.31%)
Apr 08, 2022 22.78 22.78 22.71 22.71 121 +0.06(+0.26%)
Apr 07, 2022 22.83 22.83 22.65 22.65 166 -1.03(-4.37%)
Apr 06, 2022 23.34 23.78 23.34 23.69 251 -0.52(-2.13%)
Apr 05, 2022 24.74 24.74 24.20 24.20 674 -0.95(-3.78%)
Apr 04, 2022 24.86 25.63 24.68 25.15 1,653 +2.03(+8.77%)
Mar 31, 2022 23.12 33 -1.26(-5.15%)
Mar 29, 2022 24.38 21 +1.13(+4.87%)
Mar 28, 2022 23.74 23.74 23.25 23.25 253 +0.03(+0.11%)
Mar 25, 2022 23.40 23.40 23.10 23.22 1,118 -0.67(-2.79%)
Mar 24, 2022 23.99 23.99 23.69 23.89 504 -0.48(-1.99%)
Mar 23, 2022 23.90 25.07 23.90 24.37 588 -0.04(-0.17%)
Mar 22, 2022 24.59 24.64 23.77 24.42 3,363 +1.57(+6.87%)
Mar 21, 2022 23.25 23.25 22.71 22.85 523 -1.17(-4.88%)
Mar 18, 2022 23.34 24.33 23.34 24.02 1,786 +1.37(+6.03%)
Mar 17, 2022 23.04 23.04 22.43 22.65 576 -0.94(-3.98%)
Mar 16, 2022 21.19 23.59 21.19 23.59 3,209 +5.41(+29.76%)
Mar 15, 2022 17.67 18.18 17.67 18.18 1,641 -0.00(-0.00%)
Mar 14, 2022 18.96 18.96 18.09 18.18 3,900 -1.52(-7.72%)
Mar 11, 2022 21.16 21.16 19.70 19.70 1,699 -1.31(-6.24%)
Mar 10, 2022 22.14 22.14 20.89 21.01 3,419 -1.80(-7.90%)
Mar 09, 2022 22.65 22.82 22.64 22.82 1,218 +1.10(+5.08%)
Mar 08, 2022 21.64 21.85 20.89 21.71 1,493 +0.01(+0.07%)
Mar 07, 2022 22.89 22.89 21.70 21.70 1,898 -1.13(-4.96%)
Mar 04, 2022 23.93 24.80 22.83 22.83 785 -1.34(-5.55%)
Mar 03, 2022 24.26 24.26 24.08 24.17 444 -0.99(-3.94%)
Mar 02, 2022 25.33 25.33 24.80 25.16 958 -0.25(-0.97%)
Mar 01, 2022 25.78 25.78 25.36 25.41 483 -0.22(-0.87%)
Feb 28, 2022 25.30 25.66 25.30 25.63 361 +0.09(+0.34%)
Feb 25, 2022 25.54 25.54 25.54 25.54 108 +0.28(+1.13%)
Feb 24, 2022 24.59 25.26 24.08 25.26 1,263 -0.52(-2.02%)
Feb 23, 2022 25.99 25.99 25.78 25.78 207 -0.45(-1.70%)
Feb 22, 2022 26.79 26.79 25.93 26.23 1,427 -1.27(-4.61%)
Feb 18, 2022 27.49 0 -1.83(-6.25%)
Feb 17, 2022 29.33 29.33 29.33 29.33 383 +0.01(+0.05%)
Feb 16, 2022 29.16 29.31 29.16 29.31 197 -0.01(-0.02%)
Feb 15, 2022 29.28 29.32 29.28 29.32 192 +1.09(+3.87%)
Feb 14, 2022 28.17 28.25 28.11 28.23 613 -0.77(-2.67%)
Feb 11, 2022 29.21 29.21 29.00 29.00 121 -0.47(-1.58%)
Feb 10, 2022 30.00 30.00 29.47 29.47 220 -0.44(-1.46%)
Feb 09, 2022 29.54 29.90 29.54 29.90 107 +0.97(+3.34%)
Feb 08, 2022 28.57 28.97 28.57 28.94 510 +0.89(+3.17%)
Feb 07, 2022 28.43 28.46 27.98 28.05 1,371 -0.42(-1.47%)
Feb 04, 2022 28.37 28.67 28.14 28.46 3,894 +0.35(+1.24%)
Feb 03, 2022 28.28 28.12 28.12 575 -0.70(-2.44%)
Feb 02, 2022 28.55 28.82 28.55 28.82 460 -0.59(-2.02%)
Feb 01, 2022 29.42 29.42 29.42 29.42 116 +2.65(+9.90%)
Jan 28, 2022 26.23 26.76 26.23 26.76 354 +0.06(+0.22%)
Jan 27, 2022 27.30 27.33 26.70 26.70 1,794 -1.22(-4.38%)
Jan 26, 2022 28.31 28.31 27.75 27.93 2,009 -0.32(-1.12%)
Jan 25, 2022 27.75 28.36 27.75 28.24 2,246 +0.08(+0.27%)
Jan 24, 2022 28.20 28.20 27.18 28.17 3,666 -0.75(-2.58%)
Jan 21, 2022 29.80 29.80 28.91 28.91 782 -0.95(-3.18%)
Jan 20, 2022 30.19 30.58 29.86 29.86 432 +0.92(+3.18%)
Jan 19, 2022 28.67 29.33 28.67 28.94 349 +0.16(+0.54%)
Jan 18, 2022 29.00 29.00 28.78 28.79 842 -0.54(-1.83%)
Jan 14, 2022 29.32 0 +0.05(+0.18%)
Jan 13, 2022 30.61 30.61 29.24 29.27 2,215 -1.30(-4.24%)
Jan 12, 2022 30.52 30.86 30.40 30.56 1,471 +0.76(+2.55%)
Jan 11, 2022 29.11 29.80 29.11 29.80 2,332 +1.52(+5.37%)
Jan 10, 2022 28.08 28.37 28.05 28.29 2,003 +0.03(+0.11%)
Jan 07, 2022 28.94 28.94 28.25 28.25 1,975 +0.30(+1.08%)
Jan 06, 2022 27.98 28.31 27.87 27.95 631 +0.56(+2.06%)
Jan 05, 2022 27.93 28.14 27.39 27.39 1,751 -0.87(-3.08%)
Jan 04, 2022 28.34 28.34 28.17 28.26 483 -0.95(-3.25%)
Jan 03, 2022 29.24 29.50 29.21 29.21 1,124 -0.37(-1.26%)
Dec 31, 2021 29.24 30.10 29.24 29.58 4,287 -0.58(-1.93%)
Dec 30, 2021 29.24 30.16 29.15 30.16 1,944 +1.92(+6.80%)
Dec 29, 2021 28.46 28.46 28.02 28.24 2,977 -0.56(-1.96%)
Dec 28, 2021 28.94 29.21 28.61 28.81 2,678 -0.51(-1.73%)
Dec 27, 2021 29.18 29.60 29.18 29.31 7,499 +0.07(+0.26%)
Dec 23, 2021 28.97 29.39 28.76 29.24 5,377 -0.08(-0.26%)
Dec 22, 2021 29.30 29.33 29.30 29.31 252 -0.22(-0.75%)
Dec 21, 2021 29.39 29.66 29.12 29.54 4,993 +1.55(+5.54%)
Dec 20, 2021 28.55 28.55 27.96 27.99 473 -1.23(-4.20%)
Dec 17, 2021 29.15 29.33 28.76 29.21 1,473 -0.11(-0.39%)
Dec 16, 2021 30.16 30.16 29.33 29.33 1,320 -0.66(-2.19%)
Dec 15, 2021 30.04 30.04 29.36 29.98 233 -0.34(-1.13%)
Dec 14, 2021 30.39 30.40 30.33 30.33 463 -0.20(-0.64%)
Dec 13, 2021 30.61 30.61 30.40 30.52 525 -0.71(-2.28%)
Dec 10, 2021 31.41 31.41 31.03 31.24 177 +0.03(+0.08%)
Dec 09, 2021 31.54 31.54 31.09 31.21 639 -0.45(-1.42%)
Dec 08, 2021 31.59 31.66 31.59 31.66 180 +0.05(+0.15%)
Dec 07, 2021 31.29 31.76 31.29 31.61 2,140 +1.16(+3.82%)
Dec 06, 2021 29.77 30.45 29.72 30.45 818 +0.73(+2.45%)
Dec 03, 2021 30.97 30.97 29.12 29.72 2,143 -1.69(-5.37%)
Dec 02, 2021 31.44 31.44 30.85 31.41 314 -0.13(-0.42%)
Dec 01, 2021 32.56 32.56 31.54 31.54 427 -0.48(-1.50%)
Nov 30, 2021 32.67 32.67 32.02 32.02 1,215 -0.56(-1.72%)
Nov 29, 2021 32.84 32.84 32.49 32.58 596 -0.37(-1.12%)
Nov 26, 2021 32.90 33.53 31.59 32.95 1,942 -1.20(-3.51%)
Nov 24, 2021 33.74 34.14 33.74 34.14 613 +0.25(+0.73%)
Nov 23, 2021 34.25 34.31 33.77 33.90 649 -0.41(-1.19%)
Nov 22, 2021 34.93 35.02 34.19 34.31 972 -0.98(-2.79%)
Nov 19, 2021 35.59 35.59 35.26 35.29 407 +0.00(+0.00%)
Nov 18, 2021 36.06 35.29 35.29 35.29 1,572 -2.21(-5.89%)
Nov 16, 2021 37.50 37.50 37.50 14 +0.27(+0.73%)
Nov 15, 2021 37.58 37.61 37.11 37.23 492 -0.31(-0.83%)
Nov 12, 2021 37.40 37.58 37.26 37.54 713 +0.22(+0.59%)
Nov 11, 2021 37.46 37.46 37.21 37.32 776 +1.46(+4.06%)
Nov 10, 2021 36.24 35.86 142 +0.22(+0.63%)
Nov 09, 2021 35.47 35.77 35.47 35.64 1,777 -0.13(-0.35%)
Nov 08, 2021 35.35 35.77 35.35 35.77 608 +0.36(+1.01%)
Nov 05, 2021 35.83 35.83 35.38 35.41 1,024 -0.31(-0.87%)
Nov 04, 2021 36.47 36.48 35.72 35.72 662 -0.50(-1.39%)
Nov 03, 2021 35.59 36.23 35.59 36.23 793 +0.55(+1.53%)
Nov 02, 2021 36.18 36.18 35.59 35.68 808 -0.98(-2.68%)
Nov 01, 2021 35.38 36.66 35.44 36.66 746 +1.22(+3.46%)
Oct 29, 2021 35.88 35.88 35.35 35.44 1,187 -1.05(-2.88%)
Oct 28, 2021 36.18 36.49 36.18 36.49 276 +0.25(+0.68%)
Oct 27, 2021 36.57 36.57 36.24 36.24 1,345 -0.47(-1.27%)
Oct 26, 2021 37.61 36.71 36.71 0 -1.19(-3.13%)
Oct 25, 2021 37.93 38.09 37.85 37.90 230 -0.22(-0.59%)
Oct 21, 2021 38.12 38.12 38.12 55 -0.45(-1.18%)
Oct 20, 2021 38.63 38.75 38.48 38.57 477 +0.29(+0.76%)
Oct 19, 2021 37.58 38.28 37.58 38.28 195 +1.12(+3.02%)
Oct 18, 2021 37.17 37.35 37.16 37.16 217 +0.38(+1.02%)
Oct 15, 2021 36.54 36.78 36.54 36.78 343 +0.40(+1.10%)
Oct 14, 2021 36.36 36.54 36.33 36.38 292 -0.13(-0.36%)
Oct 13, 2021 36.39 36.78 36.39 36.51 235 +0.74(+2.06%)
Oct 12, 2021 35.80 35.80 35.68 35.78 513 -0.14(-0.39%)
Oct 11, 2021 36.45 36.45 35.91 35.91 1,266 -0.39(-1.06%)
Oct 08, 2021 36.18 36.39 36.12 36.30 392 +0.29(+0.80%)
Oct 07, 2021 35.08 36.33 35.08 36.01 1,529 +1.95(+5.72%)
Oct 06, 2021 33.38 34.06 33.38 34.06 641 +0.10(+0.30%)
Oct 05, 2021 33.50 34.19 33.50 33.96 507 +0.44(+1.31%)
Oct 04, 2021 34.34 34.34 33.35 33.52 807 -1.53(-4.36%)
Oct 01, 2021 34.69 35.05 34.36 35.05 218 -0.03(-0.08%)
Sep 30, 2021 35.08 35.11 35.08 35.08 175 +0.60(+1.73%)
Sep 29, 2021 34.69 34.69 34.47 34.48 516 -0.50(-1.43%)
Sep 28, 2021 35.17 35.17 34.69 34.99 1,176 -0.90(-2.50%)
Sep 27, 2021 35.53 35.88 35.53 35.88 340 +0.42(+1.17%)
Sep 24, 2021 35.32 35.59 35.32 35.47 243 -0.57(-1.57%)
Sep 23, 2021 36.03 36.03 36.03 36.03 193 -0.03(-0.07%)
Sep 22, 2021 36.00 36.12 36.00 36.06 446 +0.59(+1.67%)
Sep 21, 2021 35.26 35.50 35.17 35.47 479 +0.72(+2.06%)
Sep 20, 2021 35.77 35.77 34.75 34.75 3,010 -1.61(-4.43%)
Sep 17, 2021 36.45 36.45 36.36 36.36 420 +0.00(+0.00%)
Sep 16, 2021 36.24 36.36 36.24 36.36 1,963 +0.30(+0.83%)
Sep 15, 2021 36.42 36.42 36.00 36.06 1,939 -0.86(-2.34%)
Sep 14, 2021 37.11 37.20 36.84 36.93 718 -0.33(-0.89%)
Sep 13, 2021 37.58 37.61 37.26 37.26 492 -0.89(-2.34%)
Sep 10, 2021 38.66 39.04 38.15 38.15 1,489 -0.27(-0.70%)
Sep 09, 2021 37.97 38.60 37.97 38.42 3,152 -0.36(-0.92%)
Sep 08, 2021 39.91 39.91 38.69 38.78 1,694 -1.67(-4.13%)
Sep 07, 2021 39.85 40.68 39.85 40.45 1,556 +1.11(+2.82%)
Sep 03, 2021 39.13 39.34 39.10 39.34 460 +0.05(+0.14%)
Sep 02, 2021 39.64 39.64 39.28 39.28 248 -0.33(-0.83%)
Sep 01, 2021 38.98 40.15 38.98 39.61 1,547 +1.01(+2.63%)
Aug 31, 2021 37.64 38.60 37.64 38.60 6,456 +1.29(+3.45%)
Aug 30, 2021 36.79 37.40 36.79 37.31 2,097 +0.06(+0.15%)
Aug 27, 2021 37.11 37.25 37.05 37.25 1,001 -0.18(-0.49%)
Aug 26, 2021 37.40 37.43 37.40 37.43 198 -0.48(-1.26%)
Aug 25, 2021 37.82 37.91 37.51 37.91 852 -0.36(-0.93%)
Aug 24, 2021 36.54 38.27 36.24 38.27 3,503 +3.18(+9.08%)
Aug 23, 2021 34.90 35.08 34.69 35.08 761 +0.95(+2.79%)
Aug 20, 2021 34.31 34.63 34.13 34.13 1,108 -0.29(-0.85%)
Aug 19, 2021 34.19 34.51 34.11 34.42 2,839 -0.93(-2.62%)
Aug 18, 2021 35.11 35.41 35.05 35.35 666 +0.27(+0.76%)
Aug 17, 2021 35.44 35.77 34.75 35.08 2,967 -1.02(-2.82%)
Aug 16, 2021 36.81 36.81 35.91 36.10 5,348 -1.37(-3.65%)
Aug 13, 2021 37.76 37.76 37.26 37.46 849 -0.42(-1.10%)
Aug 12, 2021 37.88 37.88 37.88 37.88 65 -0.70(-1.82%)
Aug 11, 2021 38.52 38.58 38.45 38.58 177 -0.01(-0.04%)
Aug 10, 2021 39.03 39.03 38.57 38.60 490 +0.19(+0.49%)
Aug 09, 2021 38.18 38.54 38.15 38.41 1,157 +0.88(+2.35%)
Aug 06, 2021 37.72 37.72 37.52 37.52 554 -0.45(-1.18%)
Aug 05, 2021 37.58 38.09 37.58 37.97 733 +0.00(+0.00%)
Aug 04, 2021 38.06 38.39 37.85 37.97 827 -0.12(-0.31%)
Aug 03, 2021 38.09 38.09 38.09 38.09 238 -0.60(-1.54%)
Aug 02, 2021 38.21 38.98 38.21 38.69 435 +0.43(+1.13%)
Jul 30, 2021 38.60 38.61 38.25 38.25 1,856 -0.79(-2.03%)
Jul 29, 2021 39.28 39.28 38.84 39.05 416 +0.17(+0.44%)
Jul 28, 2021 37.61 39.01 37.61 38.88 571 +3.11(+8.70%)
Jul 27, 2021 36.36 36.51 35.50 35.77 2,273 -2.00(-5.29%)
Jul 26, 2021 38.54 39.28 37.73 37.76 4,172 -2.71(-6.70%)
Jul 23, 2021 41.52 41.52 40.36 40.47 3,175 -2.12(-4.98%)
Jul 22, 2021 42.57 42.59 42.57 42.59 137 +0.16(+0.38%)
Jul 21, 2021 42.44 42.44 41.98 42.44 66 +0.40(+0.94%)
Jul 19, 2021 42.04 42.04 42.04 108 -1.06(-2.46%)
Jul 16, 2021 43.69 43.81 43.01 43.10 740 -0.51(-1.17%)
Jul 15, 2021 43.51 43.87 43.40 43.61 1,197 +0.03(+0.08%)
Jul 14, 2021 43.90 43.90 43.51 43.57 1,551 -0.04(-0.10%)
Jul 13, 2021 43.28 44.20 43.28 43.62 1,166 +1.01(+2.38%)
Jul 12, 2021 42.71 42.77 42.53 42.61 1,324 -0.43(-1.00%)
Jul 09, 2021 42.86 43.04 42.86 43.04 415 +1.01(+2.41%)
Jul 08, 2021 41.73 42.08 43.25 42.02 1,192 -1.23(-2.84%)
Jul 07, 2021 43.55 43.63 43.22 43.25 544 -0.47(-1.07%)
Jul 06, 2021 44.68 44.68 43.63 43.72 1,211 -1.44(-3.19%)
Jul 02, 2021 45.24 45.47 45.16 45.16 940 -0.50(-1.09%)
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.