Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 21.36 21.36 21.36 21.36 100 +0.37(+1.76%)
Apr 27, 2023 20.99 20.99 20.99 20.99 70 +0.25(+1.23%)
Apr 26, 2023 20.73 20.73 20.73 20.73 44 +0.29(+1.44%)
Apr 25, 2023 20.44 20.44 20.44 20.44 43 -0.55(-2.61%)
Apr 24, 2023 20.92 20.99 20.92 20.99 188 -0.39(-1.84%)
Apr 21, 2023 21.38 21.38 21.38 21.38 100 -0.23(-1.08%)
Apr 20, 2023 21.62 21.62 21.62 21.62 86 -0.18(-0.82%)
Apr 19, 2023 21.78 21.82 21.78 21.80 660 -0.30(-1.38%)
Apr 18, 2023 22.10 22.10 22.10 22.10 23 +0.12(+0.57%)
Apr 17, 2023 21.80 21.98 21.80 21.98 497 +0.29(+1.33%)
Apr 14, 2023 21.88 21.88 21.69 21.69 136 -0.12(-0.57%)
Apr 13, 2023 21.85 21.85 21.75 21.81 208 +0.72(+3.43%)
Apr 12, 2023 21.09 21.09 21.09 21.09 14 -0.78(-3.56%)
Apr 11, 2023 21.87 21.87 21.87 21.87 66 -0.12(-0.55%)
Apr 10, 2023 21.90 21.99 21.90 21.99 250 -0.23(-1.03%)
Apr 06, 2023 22.21 22.21 22.21 22.21 0 +0.29(+1.32%)
Apr 05, 2023 21.93 21.93 21.93 21.93 64 -0.75(-3.30%)
Apr 04, 2023 22.55 22.67 22.55 22.67 562 +0.11(+0.49%)
Apr 03, 2023 22.71 22.71 22.56 22.56 234 -0.36(-1.57%)
Mar 31, 2023 22.92 22.92 22.92 22.92 100 -0.16(-0.71%)
Mar 30, 2023 22.92 23.20 22.92 23.09 1,076 +0.38(+1.69%)
Mar 29, 2023 22.70 22.70 22.70 22.70 16 +0.18(+0.79%)
Mar 28, 2023 22.23 22.52 22.23 22.52 194 +0.81(+3.72%)
Mar 27, 2023 21.72 21.72 21.72 21.72 7 -0.49(-2.20%)
Mar 24, 2023 22.20 22.20 22.20 22.20 100 +0.18(+0.81%)
Mar 23, 2023 21.71 22.12 21.71 22.02 1,399 +0.54(+2.49%)
Mar 22, 2023 21.53 21.54 21.49 21.49 696 +0.13(+0.62%)
Mar 21, 2023 21.35 21.36 21.35 21.36 608 +0.16(+0.76%)
Mar 20, 2023 21.20 21.20 21.20 21.20 23 -0.22(-1.02%)
Mar 17, 2023 21.42 21.42 21.42 21.42 117 -0.23(-1.04%)
Mar 16, 2023 21.64 21.64 21.64 21.64 82 +0.65(+3.12%)
Mar 15, 2023 20.99 20.99 20.99 20.99 76 -0.72(-3.31%)
Mar 14, 2023 21.71 21.71 21.71 21.71 67 +0.46(+2.16%)
Mar 13, 2023 21.25 21.25 21.25 21.25 76 +0.23(+1.12%)
Mar 10, 2023 21.01 21.01 21.01 21.01 289 +0.01(+0.07%)
Mar 09, 2023 21.60 21.60 21.00 21.00 630 -1.21(-5.45%)
Mar 08, 2023 22.07 22.21 22.05 22.21 1,195 -0.07(-0.29%)
Mar 07, 2023 22.32 22.32 22.27 22.27 266 -0.58(-2.53%)
Mar 06, 2023 22.85 22.85 22.85 22.85 85 +0.00(+0.00%)
Mar 03, 2023 22.85 22.85 22.85 22.85 100 +0.22(+0.97%)
Mar 02, 2023 22.09 22.63 22.09 22.63 1,130 +0.21(+0.93%)
Mar 01, 2023 22.42 22.42 22.42 22.42 20 +0.44(+2.00%)
Feb 28, 2023 21.98 21.98 21.98 21.98 3 +0.02(+0.07%)
Feb 27, 2023 21.84 21.97 21.84 21.97 560 +0.36(+1.68%)
Feb 24, 2023 21.54 21.67 21.54 21.61 620 -0.68(-3.04%)
Feb 23, 2023 22.28 22.28 22.28 22.28 39 +0.06(+0.27%)
Feb 22, 2023 22.22 22.22 22.22 22.22 179 +0.05(+0.23%)
Feb 21, 2023 22.52 22.52 22.17 22.17 1,272 -0.84(-3.64%)
Feb 17, 2023 23.19 23.19 23.01 23.01 1,367 -0.92(-3.83%)
Feb 16, 2023 23.93 23.93 23.93 23.93 13 +0.09(+0.38%)
Feb 15, 2023 23.84 23.84 23.84 23.84 150 -0.05(-0.22%)
Feb 14, 2023 23.89 23.89 23.89 23.89 109 +0.04(+0.18%)
Feb 13, 2023 23.90 23.91 23.85 23.85 1,106 +0.33(+1.40%)
Feb 10, 2023 23.54 23.54 23.43 23.52 2,204 -0.71(-2.92%)
Feb 09, 2023 24.48 24.48 24.23 24.23 176 +0.08(+0.34%)
Feb 08, 2023 24.04 24.15 23.87 24.15 830 -0.27(-1.11%)
Feb 07, 2023 24.42 24.42 24.42 24.42 17 +0.21(+0.89%)
Feb 06, 2023 23.73 24.20 23.73 24.20 1,265 -0.44(-1.78%)
Feb 03, 2023 24.79 24.88 24.50 24.64 1,374 -0.57(-2.28%)
Feb 02, 2023 25.19 25.28 25.05 25.22 1,138 -0.08(-0.31%)
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.