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 )

N/A 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 (%)
Jan 31, 2023 24.50 24.98 24.47 24.66 1,664 +0.32(+1.30%)
Jan 30, 2023 24.56 24.56 24.34 24.34 380 -0.99(-3.92%)
Jan 27, 2023 25.40 25.40 25.34 25.34 358 +0.15(+0.59%)
Jan 26, 2023 25.02 25.46 25.02 25.19 922 +0.57(+2.31%)
Jan 25, 2023 24.42 24.62 24.12 24.62 896 +0.00(+0.00%)
Jan 24, 2023 24.35 24.62 24.35 24.62 222 +0.20(+0.82%)
Jan 23, 2023 24.63 24.63 24.42 24.42 350 +0.07(+0.29%)
Jan 20, 2023 23.97 24.35 23.97 24.35 261 +0.87(+3.69%)
Jan 19, 2023 23.48 23.48 23.48 23.48 51 +0.09(+0.41%)
Jan 18, 2023 23.73 23.73 23.39 23.39 830 -0.52(-2.19%)
Jan 17, 2023 23.91 23.91 23.91 23.91 50 -0.24(-0.99%)
Jan 13, 2023 24.25 24.25 24.15 24.15 415 +0.21(+0.87%)
Jan 12, 2023 23.94 23.94 23.94 23.94 14 +0.07(+0.31%)
Jan 11, 2023 23.86 23.86 23.86 23.86 182 +0.05(+0.23%)
Jan 10, 2023 23.80 23.81 23.80 23.81 259 +0.15(+0.65%)
Jan 09, 2023 23.66 23.66 23.66 23.66 206 +0.19(+0.79%)
Jan 06, 2023 23.25 23.47 22.75 23.47 1,245 +0.10(+0.44%)
Jan 05, 2023 23.41 23.44 23.37 23.37 911 +0.14(+0.60%)
Jan 04, 2023 22.51 23.69 22.51 23.23 5,645 +1.64(+7.60%)
Jan 03, 2023 21.95 21.95 21.59 21.59 120 +0.54(+2.56%)
Dec 30, 2022 21.14 21.69 20.24 21.05 5,236 -0.37(-1.72%)
Dec 29, 2022 21.31 21.50 21.31 21.42 534 +0.62(+3.00%)
Dec 28, 2022 21.04 21.04 20.79 20.79 1,073 -0.68(-3.18%)
Dec 27, 2022 22.09 23.14 21.44 21.48 573 +0.58(+2.77%)
Dec 23, 2022 21.03 21.03 20.90 20.90 685 -0.38(-1.78%)
Dec 22, 2022 21.64 21.64 21.03 21.28 2,862 +0.05(+0.22%)
Dec 21, 2022 20.85 21.37 20.85 21.23 1,903 +0.59(+2.86%)
Dec 20, 2022 20.71 20.83 20.64 20.64 742 +13.50(+189.11%)
Dec 19, 2022 7.089 7.139 7.059 7.139 1,239 +0.07(+0.99%)
Dec 16, 2022 7.139 7.161 7.069 7.069 422 +0.01(+0.21%)
Dec 15, 2022 7.100 7.100 7.054 7.054 464 -0.26(-3.61%)
Dec 14, 2022 7.308 7.338 7.308 7.318 712 -0.03(-0.41%)
Dec 13, 2022 7.518 7.518 7.348 7.348 522 +0.15(+2.15%)
Dec 12, 2022 7.169 7.194 7.099 7.194 3,680 -0.14(-1.93%)
Dec 09, 2022 7.408 7.408 7.335 7.335 112 -0.01(-0.18%)
Dec 08, 2022 7.338 7.358 7.219 7.348 1,508 +0.24(+3.37%)
Dec 07, 2022 7.029 7.109 7.019 7.109 724 -0.03(-0.42%)
Dec 06, 2022 7.239 7.239 7.139 7.139 917 +0.03(+0.42%)
Dec 05, 2022 7.179 7.179 7.109 7.109 2,218 -0.09(-1.25%)
Dec 02, 2022 7.139 7.298 7.139 7.199 2,258 +0.19(+2.70%)
Dec 01, 2022 7.009 7.009 7.009 7.009 61 -0.02(-0.28%)
Nov 30, 2022 6.850 7.029 6.850 7.029 698 +0.41(+6.17%)
Nov 29, 2022 6.739 6.739 6.551 6.620 1,024 +0.20(+3.11%)
Nov 28, 2022 6.341 6.481 6.341 6.421 575 +0.11(+1.82%)
Nov 25, 2022 6.371 6.371 6.281 6.306 568 -0.17(-2.65%)
Nov 23, 2022 6.397 6.890 6.397 6.478 4,740 +0.12(+1.84%)
Nov 22, 2022 6.341 6.361 6.301 6.361 388 -0.08(-1.31%)
Nov 21, 2022 6.511 6.511 6.446 6.446 235 -0.19(-2.93%)
Nov 18, 2022 6.640 6.640 6.640 6.640 122 -0.10(-1.48%)
Nov 17, 2022 6.710 6.742 6.710 6.740 1,336 +0.11(+1.65%)
Nov 16, 2022 6.630 6.630 6.630 6.630 71 -0.24(-3.48%)
Nov 15, 2022 6.770 6.870 6.770 6.870 3,508 +0.45(+6.99%)
Nov 14, 2022 6.451 6.451 6.421 6.421 1,343 +0.03(+0.47%)
Nov 11, 2022 6.381 6.670 6.376 6.391 7,145 +0.26(+4.23%)
Nov 10, 2022 6.132 6.132 6.132 6.132 254 +0.35(+6.03%)
Nov 09, 2022 5.893 5.893 5.743 5.783 1,563 -0.28(-4.61%)
Nov 08, 2022 6.062 6.062 6.062 6.062 1,376 +0.00(+0.00%)
Nov 07, 2022 6.192 6.192 5.952 6.062 1,674 +0.03(+0.50%)
Nov 04, 2022 6.032 6.032 6.032 6.032 239 +0.30(+5.18%)
Nov 03, 2022 5.753 5.773 5.673 5.735 1,997 +0.11(+1.90%)
Nov 02, 2022 5.628 5.628 5.628 5.628 106 +0.00(+0.09%)
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.