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, 2021 46.32 46.52 46.32 46.46 993 -0.54(-1.15%)
Jun 29, 2021 46.44 47.00 46.44 47.00 716 +0.56(+1.21%)
Jun 28, 2021 46.70 46.74 46.32 46.44 1,156 +0.24(+0.52%)
Jun 25, 2021 46.26 46.50 46.14 46.20 946 +0.25(+0.55%)
Jun 24, 2021 45.33 46.11 45.33 45.95 499 +0.97(+2.16%)
Jun 23, 2021 45.21 45.21 44.98 44.98 1,015 +0.69(+1.57%)
Jun 22, 2021 44.02 44.29 43.96 44.28 1,893 -0.32(-0.73%)
Jun 21, 2021 44.47 44.60 44.33 44.60 661 -0.22(-0.49%)
Jun 18, 2021 44.83 45.15 44.83 44.83 276 -0.21(-0.46%)
Jun 17, 2021 44.48 45.03 44.48 45.03 1,463 +0.77(+1.73%)
Jun 16, 2021 44.50 44.69 44.27 44.27 485 -0.38(-0.85%)
Jun 15, 2021 45.24 45.24 44.65 44.65 1,112 -0.69(-1.51%)
Jun 14, 2021 45.01 45.60 45.01 45.33 2,366 +0.40(+0.89%)
Jun 11, 2021 45.06 45.06 44.86 44.93 694 -0.16(-0.35%)
Jun 10, 2021 44.86 45.21 44.86 45.09 1,487 -0.06(-0.13%)
Jun 09, 2021 44.62 45.15 44.62 45.15 7,043 +0.77(+1.75%)
Jun 08, 2021 44.71 44.71 44.38 44.38 697 -0.46(-1.03%)
Jun 07, 2021 44.89 45.01 44.73 44.84 387 -0.63(-1.38%)
Jun 04, 2021 45.48 45.57 45.24 45.47 608 -0.89(-1.93%)
Jun 02, 2021 46.36 46.36 46.36 92 -0.33(-0.70%)
Jun 01, 2021 46.32 46.69 46.23 46.69 1,519 +1.74(+3.88%)
May 28, 2021 44.55 44.97 44.55 44.95 1,189 +0.37(+0.84%)
May 27, 2021 44.41 44.59 44.41 44.57 774 -0.12(-0.27%)
May 26, 2021 45.12 45.12 44.53 44.69 941 +0.04(+0.10%)
May 25, 2021 44.65 44.65 44.65 44.65 117 +0.52(+1.18%)
May 24, 2021 44.11 44.17 43.96 44.13 1,835 -0.22(-0.50%)
May 21, 2021 44.35 44.35 44.35 44.35 91 +0.03(+0.07%)
May 20, 2021 43.78 44.44 43.78 44.32 2,274 +1.01(+2.33%)
May 19, 2021 42.71 43.57 42.71 43.31 467 -0.35(-0.80%)
May 18, 2021 43.84 44.02 43.26 43.66 991 +0.78(+1.81%)
May 17, 2021 42.62 42.89 42.62 42.89 253 +0.30(+0.69%)
May 14, 2021 41.88 42.59 41.88 42.59 1,741 +0.99(+2.39%)
May 13, 2021 42.53 42.86 41.19 41.60 7,039 -1.53(-3.54%)
May 12, 2021 43.22 43.31 42.93 43.13 869 -0.77(-1.77%)
May 11, 2021 41.94 43.99 41.94 43.90 3,566 +0.15(+0.34%)
May 10, 2021 45.39 45.39 43.69 43.75 3,045 -2.00(-4.36%)
May 07, 2021 45.99 45.99 45.75 45.75 1,323 +0.10(+0.22%)
May 06, 2021 45.63 45.84 45.45 45.65 1,457 -0.07(-0.16%)
May 05, 2021 46.29 46.76 45.72 45.72 629 -0.04(-0.10%)
May 04, 2021 46.32 46.32 45.46 45.77 4,536 -1.09(-2.32%)
May 03, 2021 46.90 47.56 46.85 46.85 1,497 -0.24(-0.51%)
Apr 30, 2021 47.45 47.51 46.94 47.09 637 -0.79(-1.64%)
Apr 29, 2021 47.93 47.93 47.67 47.88 642 -0.94(-1.93%)
Apr 28, 2021 51.11 51.11 48.47 48.82 745 +0.30(+0.61%)
Apr 27, 2021 48.28 48.70 48.28 48.52 978 +0.66(+1.37%)
Apr 26, 2021 47.69 48.05 47.63 47.87 1,513 -0.45(-0.92%)
Apr 23, 2021 48.05 48.31 48.02 48.31 905 +1.11(+2.35%)
Apr 22, 2021 47.50 47.57 47.09 47.20 872 +0.50(+1.07%)
Apr 21, 2021 46.23 46.84 46.23 46.70 934 +0.36(+0.77%)
Apr 20, 2021 46.26 46.35 45.84 46.35 1,949 -0.63(-1.33%)
Apr 19, 2021 47.27 47.27 46.61 46.97 2,259 -0.12(-0.25%)
Apr 16, 2021 47.24 47.54 47.09 47.09 2,516 -0.07(-0.16%)
Apr 15, 2021 47.06 47.17 47.06 47.17 358 +0.22(+0.48%)
Apr 14, 2021 47.43 47.43 46.94 46.94 857 -0.18(-0.38%)
Apr 13, 2021 46.26 47.48 46.26 47.12 761 +0.30(+0.64%)
Apr 12, 2021 46.76 47.03 46.76 46.82 2,027 -0.72(-1.50%)
Apr 09, 2021 47.45 47.54 47.21 47.54 2,180 -0.57(-1.18%)
Apr 08, 2021 48.05 48.24 48.05 48.10 1,217 +0.48(+1.00%)
Apr 07, 2021 48.08 48.08 47.50 47.63 2,642 -1.70(-3.44%)
Apr 06, 2021 48.22 49.42 48.22 49.33 813 +1.16(+2.41%)
Apr 05, 2021 48.82 48.82 47.85 48.16 1,596 -0.16(-0.34%)
Apr 01, 2021 48.43 49.04 48.25 48.33 973 +1.09(+2.30%)
Mar 31, 2021 46.76 47.36 46.76 47.24 795 +0.42(+0.90%)
Mar 30, 2021 46.18 47.15 46.17 46.82 1,317 +1.01(+2.20%)
Mar 29, 2021 46.35 46.35 45.61 45.81 3,028 -0.72(-1.54%)
Mar 26, 2021 46.69 47.17 44.77 46.53 2,684 +0.33(+0.71%)
Mar 25, 2021 46.64 46.85 46.20 46.20 2,903 -0.57(-1.21%)
Mar 24, 2021 49.36 49.36 46.76 46.76 3,746 -3.11(-6.23%)
Mar 23, 2021 49.77 50.18 49.77 49.87 1,363 -0.85(-1.67%)
Mar 22, 2021 50.67 50.82 50.40 50.71 1,596 -0.19(-0.38%)
Mar 19, 2021 50.67 50.97 50.34 50.91 1,308 +0.48(+0.95%)
Mar 18, 2021 50.55 50.99 50.43 50.43 1,963 -0.92(-1.80%)
Mar 17, 2021 50.97 51.80 50.10 51.35 1,559 -0.54(-1.03%)
Mar 16, 2021 52.01 52.04 51.53 51.89 799 +0.48(+0.93%)
Mar 15, 2021 50.91 51.41 50.70 51.41 1,895 -0.21(-0.40%)
Mar 12, 2021 51.50 51.62 51.00 51.62 1,610 -1.42(-2.68%)
Mar 11, 2021 52.37 53.20 52.04 53.04 2,385 +2.67(+5.31%)
Mar 10, 2021 51.56 51.65 50.07 50.37 3,221 -0.80(-1.57%)
Mar 09, 2021 49.39 51.17 49.39 51.17 2,015 +2.74(+5.66%)
Mar 08, 2021 50.28 50.28 48.19 48.43 3,192 -3.16(-6.12%)
Mar 05, 2021 51.95 52.19 49.86 51.59 10,166 -0.27(-0.52%)
Mar 04, 2021 53.77 53.77 50.91 51.86 5,094 -2.43(-4.48%)
Mar 03, 2021 55.54 55.76 53.95 54.29 3,408 -1.17(-2.12%)
Mar 02, 2021 56.30 56.30 55.20 55.47 2,424 -0.78(-1.39%)
Mar 01, 2021 55.29 56.36 55.29 56.25 2,579 +2.49(+4.63%)
Feb 26, 2021 53.80 54.15 53.02 53.76 6,509 -0.49(-0.90%)
Feb 25, 2021 55.65 55.70 53.77 54.24 5,093 -1.49(-2.67%)
Feb 24, 2021 56.24 56.24 54.96 55.73 5,228 -1.56(-2.73%)
Feb 23, 2021 54.60 57.30 54.35 57.30 5,846 +0.04(+0.08%)
Feb 22, 2021 60.21 60.50 57.25 57.25 7,773 -2.89(-4.81%)
Feb 19, 2021 59.58 60.47 59.58 60.15 2,046 +0.77(+1.31%)
Feb 18, 2021 59.22 59.40 58.18 59.37 6,245 -1.37(-2.26%)
Feb 17, 2021 62.59 62.59 60.12 60.74 10,470 -0.21(-0.34%)
Feb 16, 2021 61.25 61.44 60.71 60.95 8,560 +0.54(+0.89%)
Feb 12, 2021 60.15 67.12 59.88 60.42 4,328 +0.12(+0.20%)
Feb 11, 2021 60.09 60.77 59.83 60.29 6,381 +1.07(+1.81%)
Feb 10, 2021 59.46 61.52 58.10 59.22 9,956 +1.27(+2.19%)
Feb 09, 2021 57.40 58.09 57.40 57.95 10,520 +1.14(+2.01%)
Feb 08, 2021 57.28 57.28 56.72 56.81 5,091 -0.12(-0.22%)
Feb 05, 2021 56.78 57.18 56.36 56.93 5,133 +0.51(+0.91%)
Feb 04, 2021 56.36 56.57 56.15 56.42 9,312 +0.54(+0.97%)
Feb 03, 2021 55.70 56.33 55.70 55.88 4,075 +0.71(+1.28%)
Feb 02, 2021 54.78 55.32 54.41 55.17 3,571 +1.37(+2.55%)
Feb 01, 2021 52.55 53.86 52.55 53.80 6,217 +2.15(+4.15%)
Jan 29, 2021 52.16 52.72 51.38 51.65 3,288 -1.24(-2.35%)
Jan 28, 2021 52.19 53.17 51.98 52.89 2,150 +0.70(+1.34%)
Jan 27, 2021 52.16 53.29 52.16 52.19 4,603 -1.91(-3.53%)
Jan 26, 2021 55.08 55.08 53.89 54.10 8,216 -1.13(-2.04%)
Jan 25, 2021 55.88 56.21 54.78 55.23 9,557 +1.40(+2.60%)
Jan 22, 2021 53.35 53.98 53.23 53.83 8,991 +0.19(+0.35%)
Jan 21, 2021 54.10 54.10 53.05 53.64 7,800 -0.19(-0.35%)
Jan 20, 2021 53.62 54.10 53.35 53.83 9,640 +1.88(+3.61%)
Jan 19, 2021 51.38 52.16 51.38 51.95 9,591 +2.44(+4.94%)
Jan 15, 2021 49.89 49.89 49.33 49.51 10,065 -0.86(-1.72%)
Jan 14, 2021 50.07 50.67 50.07 50.37 6,788 +1.02(+2.07%)
Jan 13, 2021 49.51 49.68 48.91 49.35 7,459 -0.16(-0.33%)
Jan 12, 2021 49.59 49.65 49.25 49.51 2,683 +0.20(+0.40%)
Jan 11, 2021 49.80 49.80 49.18 49.31 5,544 -1.27(-2.50%)
Jan 08, 2021 49.45 50.58 49.18 50.58 3,321 +2.19(+4.53%)
Jan 07, 2021 48.16 48.49 47.85 48.39 2,267 +0.37(+0.78%)
Jan 06, 2021 49.12 49.45 47.66 48.02 10,067 -1.60(-3.23%)
Jan 05, 2021 47.87 49.62 47.87 49.62 4,165 +2.05(+4.31%)
Jan 04, 2021 48.31 48.40 47.27 47.57 6,680 -0.33(-0.68%)
Dec 31, 2020 47.90 47.90 47.90 6,363 -0.15(-0.31%)
Dec 30, 2020 46.79 48.13 46.79 48.04 6,363 +1.85(+4.00%)
Dec 29, 2020 45.15 46.32 45.15 46.20 5,393 +1.59(+3.58%)
Dec 28, 2020 45.42 45.42 44.32 44.60 6,369 -0.80(-1.77%)
Dec 24, 2020 45.42 45.61 44.92 45.41 3,288 -0.52(-1.13%)
Dec 23, 2020 45.83 46.02 45.66 45.93 7,729 +0.27(+0.59%)
Dec 22, 2020 45.63 45.93 45.36 45.66 4,510 -0.36(-0.78%)
Dec 21, 2020 45.39 46.23 45.39 46.02 4,477 -0.36(-0.77%)
Dec 18, 2020 46.61 46.61 46.05 46.38 5,099 +0.03(+0.06%)
Dec 17, 2020 46.05 46.48 46.03 46.35 5,113 +0.60(+1.30%)
Dec 16, 2020 45.21 45.87 45.21 45.75 16,147 +0.54(+1.19%)
Dec 15, 2020 44.95 45.27 44.89 45.21 1,222 +0.03(+0.07%)
Dec 14, 2020 45.36 45.36 45.14 45.18 19,053 -0.40(-0.88%)
Dec 11, 2020 45.39 45.90 45.39 45.59 5,636 -0.16(-0.36%)
Dec 10, 2020 44.98 45.82 44.98 45.75 1,462 +0.73(+1.62%)
Dec 09, 2020 45.66 45.78 45.02 45.02 1,917 -0.83(-1.82%)
Dec 08, 2020 45.48 45.96 45.48 45.85 22,389 +0.63(+1.38%)
Dec 07, 2020 45.51 45.51 45.01 45.23 3,614 -0.16(-0.36%)
Dec 04, 2020 45.54 45.54 45.33 45.39 1,845 +0.48(+1.07%)
Dec 03, 2020 44.77 45.15 44.71 44.91 1,282 +0.68(+1.55%)
Dec 02, 2020 44.32 44.38 43.54 44.23 2,482 -0.30(-0.67%)
Dec 01, 2020 44.98 44.98 44.44 44.53 1,935 -0.12(-0.27%)
Nov 30, 2020 45.39 45.39 44.29 44.65 5,136 -1.03(-2.26%)
Nov 27, 2020 45.21 45.78 44.88 45.68 2,952 +0.88(+1.97%)
Nov 25, 2020 45.01 45.01 44.80 44.80 2,449 -0.63(-1.38%)
Nov 24, 2020 45.60 45.60 45.05 45.42 6,518 +0.57(+1.26%)
Nov 23, 2020 45.39 45.45 44.74 44.86 11,595 -0.10(-0.23%)
Nov 20, 2020 44.32 45.15 44.32 44.96 2,080 +0.83(+1.89%)
Nov 19, 2020 43.87 44.23 43.87 44.13 1,693 +0.64(+1.46%)
Nov 18, 2020 44.38 44.38 43.49 43.49 2,962 -0.59(-1.34%)
Nov 17, 2020 44.38 44.38 43.96 44.08 18,815 -0.72(-1.60%)
Nov 16, 2020 46.20 46.44 44.71 44.80 10,088 -0.27(-0.60%)
Nov 13, 2020 44.29 45.06 44.29 45.06 2,415 +1.75(+4.04%)
Nov 12, 2020 44.23 44.50 43.22 43.31 4,740 +0.87(+2.06%)
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.