Indicators

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

34.43 -0.02 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.52	31.52	31.25	31.39	42,761	-0.02(-0.06%)
Jun 27, 2019	31.32	31.52	31.28	31.41	24,130	+0.26(+0.85%)
Jun 26, 2019	30.96	31.26	30.96	31.14	36,873	+0.56(+1.82%)
Jun 25, 2019	31.10	31.10	30.52	30.59	66,746	-0.65(-2.07%)
Jun 24, 2019	31.35	31.35	31.16	31.23	30,472	-0.17(-0.53%)
Jun 21, 2019	31.43	31.56	31.31	31.40	25,268	-0.06(-0.19%)
Jun 20, 2019	31.71	31.85	31.30	31.46	111,920	+0.40(+1.29%)
Jun 19, 2019	30.88	31.06	30.68	31.06	72,893	+0.17(+0.54%)
Jun 18, 2019	30.32	31.05	30.32	30.89	79,911	+0.92(+3.07%)
Jun 17, 2019	29.88	30.08	29.85	29.97	23,856	+0.17(+0.56%)
Jun 14, 2019	30.14	30.14	29.79	29.80	23,836	-0.57(-1.87%)
Jun 13, 2019	30.47	30.51	30.28	30.37	19,965	+0.08(+0.26%)
Jun 12, 2019	30.34	30.45	30.24	30.29	39,956	-0.46(-1.49%)
Jun 11, 2019	30.79	31.01	30.65	30.75	45,511	+0.38(+1.26%)
Jun 10, 2019	30.25	30.65	30.24	30.37	44,083	+0.66(+2.24%)
Jun 07, 2019	29.38	29.87	29.38	29.71	36,930	+0.57(+1.95%)
Jun 06, 2019	28.96	29.24	28.96	29.14	26,755	+0.10(+0.34%)
Jun 05, 2019	29.46	29.46	28.71	29.04	71,177	-0.27(-0.93%)
Jun 04, 2019	28.85	29.32	28.83	29.32	98,060	+0.22(+0.77%)

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.