Skip to main content

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

21.19 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 05, 2023 21.11 21.19 21.11 21.19 4,469 -0.06(-0.28%)
Jun 02, 2023 20.99 21.30 20.99 21.25 515 +0.49(+2.38%)
Jun 01, 2023 20.76 20.76 20.76 20.76 24 +0.62(+3.08%)
May 31, 2023 20.14 20.14 20.14 20.14 5 -0.10(-0.51%)
May 30, 2023 20.89 20.89 20.24 20.24 241 -0.69(-3.30%)
May 26, 2023 20.85 20.93 20.85 20.93 131 +0.48(+2.35%)
May 25, 2023 20.45 20.45 20.45 20.45 26 -0.37(-1.78%)
May 24, 2023 20.67 20.82 20.67 20.82 618 -0.33(-1.56%)
May 23, 2023 21.15 21.15 21.15 21.15 8 -0.39(-1.81%)
May 22, 2023 21.46 21.68 21.46 21.54 976 +0.21(+0.97%)
May 19, 2023 21.33 21.33 21.33 21.33 100 -0.08(-0.35%)
May 18, 2023 21.41 21.41 21.41 21.41 67 -0.58(-2.64%)
May 17, 2023 21.99 21.99 21.99 21.99 266 +0.19(+0.87%)
May 16, 2023 21.80 21.80 21.80 21.80 147 -0.04(-0.18%)
May 15, 2023 21.15 21.84 21.15 21.84 736 +0.85(+4.05%)
May 12, 2023 20.99 20.99 20.99 20.99 100 -0.42(-1.96%)
May 11, 2023 21.12 21.41 21.12 21.41 356 +0.37(+1.75%)
May 10, 2023 20.88 21.04 20.88 21.04 193 +0.03(+0.14%)
May 09, 2023 21.09 21.09 20.81 21.01 1,220 -0.29(-1.36%)
May 08, 2023 21.31 21.31 21.30 21.30 696 +0.00(+0.00%)
May 05, 2023 21.18 21.30 20.86 21.30 782 +0.38(+1.82%)
May 04, 2023 20.92 20.92 20.92 20.92 90 +0.18(+0.87%)
May 03, 2023 20.74 20.74 20.74 20.74 98 -0.05(-0.24%)
May 02, 2023 20.72 20.79 20.72 20.79 172 -0.57(-2.69%)
May 01, 2023 21.27 21.36 21.27 21.36 286 -0.06(-0.26%)
Apr 28, 2023 21.42 21.42 21.42 21.42 100 +0.37(+1.76%)
Apr 27, 2023 21.05 21.05 21.05 21.05 70 +0.25(+1.23%)
Apr 26, 2023 20.80 20.80 20.80 20.80 44 +0.30(+1.44%)
Apr 25, 2023 20.50 20.50 20.50 20.50 43 -0.55(-2.61%)
Apr 24, 2023 20.98 21.05 20.98 21.05 188 -0.39(-1.84%)
Apr 21, 2023 21.45 21.45 21.45 21.45 100 -0.23(-1.08%)
Apr 20, 2023 21.68 21.68 21.68 21.68 86 -0.18(-0.82%)
Apr 19, 2023 21.85 21.89 21.85 21.86 659 -0.30(-1.38%)
Apr 18, 2023 22.16 22.16 22.16 22.16 23 +0.12(+0.57%)
Apr 17, 2023 21.86 22.04 21.86 22.04 496 +0.29(+1.33%)
Apr 14, 2023 21.94 21.94 21.75 21.75 136 -0.12(-0.57%)
Apr 13, 2023 21.91 21.91 21.81 21.88 208 +0.73(+3.43%)
Apr 12, 2023 21.15 21.15 21.15 21.15 14 -0.78(-3.56%)
Apr 11, 2023 21.93 21.93 21.93 21.93 66 -0.12(-0.55%)
Apr 10, 2023 21.96 22.05 21.96 22.05 250 -0.23(-1.03%)
Apr 06, 2023 22.28 22.28 22.28 22.28 0 +0.29(+1.32%)
Apr 05, 2023 21.99 21.99 21.99 21.99 64 -0.75(-3.30%)
Apr 04, 2023 22.62 22.74 22.62 22.74 561 +0.11(+0.49%)
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.