Skip to main content

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

34.62 +0.02 (+0.06%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 31.20 31.20 30.76 30.95 624,565 -0.03(-0.09%)
Jun 29, 2017 31.46 31.46 30.64 30.98 84,670 -0.62(-1.95%)
Jun 28, 2017 31.29 31.60 30.98 31.59 57,166 +0.29(+0.94%)
Jun 27, 2017 31.93 31.93 31.27 31.30 93,486 -0.64(-1.99%)
Jun 26, 2017 32.22 32.37 31.75 31.94 65,333 -0.11(-0.35%)
Jun 23, 2017 31.77 32.06 31.77 32.05 58,815 +0.46(+1.47%)
Jun 22, 2017 31.44 31.72 31.29 31.58 74,764 -0.09(-0.28%)
Jun 21, 2017 31.18 31.67 31.16 31.67 59,686 +0.54(+1.74%)
Jun 20, 2017 31.39 31.52 31.11 31.13 118,470 -0.40(-1.28%)
Jun 19, 2017 31.11 31.54 31.11 31.53 112,055 +0.77(+2.51%)
Jun 16, 2017 30.84 30.85 30.63 30.76 59,569 -0.01(-0.03%)
Jun 15, 2017 30.81 30.81 30.33 30.77 101,904 -0.41(-1.32%)
Jun 14, 2017 31.74 31.75 31.00 31.18 101,505 -0.32(-1.02%)
Jun 13, 2017 31.67 31.83 31.26 31.51 98,676 +0.00(+0.00%)
Jun 12, 2017 31.57 31.78 31.05 31.51 153,575 -0.47(-1.47%)
Jun 09, 2017 32.80 32.87 31.50 31.97 421,918 -0.55(-1.68%)
Jun 08, 2017 32.93 32.95 32.13 32.52 247,931 +0.38(+1.18%)
Jun 07, 2017 31.95 32.16 31.89 32.14 228,940 +0.29(+0.90%)
Jun 06, 2017 31.87 32.00 31.78 31.86 918,858 +0.07(+0.21%)
Jun 05, 2017 31.64 31.88 31.64 31.79 116,258 +0.31(+0.99%)
Jun 02, 2017 31.52 31.57 31.38 31.48 48,298 +0.03(+0.08%)
Jun 01, 2017 31.20 31.47 31.10 31.45 75,809 +0.36(+1.14%)
May 31, 2017 31.48 31.48 31.06 31.09 96,839 -0.50(-1.58%)
May 30, 2017 32.00 32.03 31.51 31.59 55,054 -0.43(-1.36%)
May 26, 2017 32.12 32.20 31.98 32.03 66,987 +0.01(+0.03%)
May 25, 2017 32.04 32.11 31.85 32.02 52,838 +0.25(+0.78%)
May 24, 2017 31.95 31.95 31.63 31.77 91,638 -0.21(-0.65%)
May 23, 2017 32.37 32.37 31.84 31.98 389,397 -0.29(-0.90%)
May 22, 2017 32.20 32.40 32.12 32.27 167,240 +0.39(+1.23%)
May 19, 2017 31.63 31.96 31.63 31.88 118,214 +0.68(+2.19%)
May 18, 2017 30.87 31.31 30.44 31.19 117,147 +0.02(+0.06%)
May 17, 2017 31.72 31.76 31.16 31.17 194,244 -0.70(-2.20%)
May 16, 2017 31.42 31.97 31.42 31.87 159,979 +0.58(+1.87%)
May 15, 2017 31.25 31.36 31.14 31.29 140,906 +0.28(+0.91%)
May 12, 2017 30.88 31.06 30.80 31.01 130,718 +0.22(+0.70%)
May 11, 2017 30.86 30.90 30.50 30.79 68,460 +0.06(+0.19%)
May 10, 2017 30.64 30.82 30.47 30.73 76,573 +0.15(+0.48%)
May 09, 2017 30.43 30.67 30.30 30.59 124,634 +0.63(+2.12%)
May 08, 2017 30.05 30.09 29.91 29.95 288,699 +0.15(+0.49%)
May 05, 2017 29.50 29.81 29.41 29.81 29,518 +0.50(+1.70%)
May 04, 2017 29.33 29.39 29.29 29.31 9,238 -0.08(-0.27%)
May 03, 2017 29.53 29.53 29.21 29.39 39,712 -0.13(-0.43%)
May 02, 2017 29.59 29.64 29.40 29.51 28,020 +0.12(+0.40%)
May 01, 2017 29.27 29.45 29.19 29.40 46,197 +0.33(+1.14%)
Apr 28, 2017 29.20 29.20 28.88 29.06 13,444 +0.04(+0.15%)
Apr 27, 2017 29.00 29.09 29.00 29.02 6,723 +0.20(+0.70%)
Apr 26, 2017 28.82 28.87 28.76 28.82 25,675 -0.08(-0.27%)
Apr 25, 2017 28.81 28.99 28.80 28.90 47,202 +0.41(+1.44%)
Apr 24, 2017 28.66 28.66 28.42 28.49 9,329 +0.29(+1.04%)
Apr 21, 2017 28.23 28.23 28.11 28.20 20,796 +0.07(+0.24%)
Apr 20, 2017 27.90 28.20 27.90 28.13 19,756 +0.58(+2.11%)
Apr 19, 2017 27.72 27.86 27.55 27.55 7,173 -0.04(-0.13%)
Apr 18, 2017 27.67 27.67 27.54 27.58 11,096 -0.23(-0.84%)
Apr 17, 2017 27.65 27.82 27.57 27.82 17,190 +0.30(+1.10%)
Apr 13, 2017 27.66 27.73 27.51 27.51 14,778 +0.08(+0.28%)
Apr 12, 2017 27.45 27.61 27.42 27.43 27,012 +0.20(+0.72%)
Apr 11, 2017 27.58 27.58 27.14 27.24 12,655 -0.27(-0.99%)
Apr 10, 2017 27.38 27.60 27.38 27.51 18,521 +0.11(+0.38%)
Apr 07, 2017 27.41 27.49 27.19 27.41 30,879 +0.00(+0.00%)
Apr 06, 2017 27.36 27.46 27.29 27.41 33,080 +0.12(+0.43%)
Apr 05, 2017 27.34 27.53 27.24 27.29 27,277 -0.02(-0.07%)
Apr 04, 2017 27.45 27.48 27.25 27.31 26,644 -0.18(-0.64%)
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.