Skip to main content

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

31.31 +0.11 (+0.35%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.63 21.70 21.63 21.65 1,623 +0.27(+1.27%)
Jun 29, 2016 21.27 21.44 21.21 21.38 5,249 +0.44(+2.11%)
Jun 28, 2016 20.83 21.00 20.78 20.94 5,357 +0.65(+3.21%)
Jun 27, 2016 20.54 20.54 20.19 20.28 11,236 -0.77(-3.64%)
Jun 24, 2016 21.19 21.19 21.00 21.05 984 -0.69(-3.19%)
Jun 23, 2016 21.58 21.75 21.58 21.75 1,839 +0.32(+1.49%)
Jun 22, 2016 21.46 21.52 21.43 21.43 2,411 +0.12(+0.54%)
Jun 21, 2016 21.28 21.34 21.28 21.31 2,954 +0.04(+0.18%)
Jun 20, 2016 21.28 21.42 21.27 21.27 6,365 +0.36(+1.70%)
Jun 17, 2016 20.88 20.92 20.88 20.92 595 -0.01(-0.05%)
Jun 16, 2016 20.70 20.93 20.70 20.93 1,379 -0.24(-1.14%)
Jun 15, 2016 21.22 21.22 21.17 21.17 2,008 +0.16(+0.78%)
Jun 14, 2016 21.11 21.12 20.97 21.00 2,400 -0.01(-0.05%)
Jun 13, 2016 20.92 21.18 20.92 21.01 3,822 -0.24(-1.13%)
Jun 10, 2016 21.41 21.49 21.23 21.25 5,360 -0.55(-2.51%)
Jun 09, 2016 21.75 21.80 21.75 21.80 656 -0.23(-1.03%)
Jun 08, 2016 21.99 22.03 21.97 22.03 542 -0.06(-0.25%)
Jun 07, 2016 22.11 22.12 22.06 22.08 2,843 +0.03(+0.14%)
Jun 06, 2016 21.86 22.06 21.86 22.05 2,302 +0.37(+1.73%)
Jun 03, 2016 21.66 21.70 21.66 21.68 2,093 -0.03(-0.12%)
Jun 02, 2016 21.66 21.70 21.62 21.70 3,536 +0.00(+0.00%)
Jun 01, 2016 21.78 21.78 21.70 21.70 1,403 -0.37(-1.70%)
May 31, 2016 22.11 22.16 22.06 22.08 3,705 +0.21(+0.97%)
May 27, 2016 21.82 21.87 21.87 21.87 1,352 +0.30(+1.38%)
May 26, 2016 21.54 21.57 21.54 21.57 635 +0.20(+0.94%)
May 25, 2016 21.49 21.49 21.37 21.37 3,591 +0.06(+0.27%)
May 24, 2016 21.01 21.37 21.01 21.31 3,397 +0.46(+2.21%)
May 23, 2016 20.89 20.96 20.85 20.85 3,350 -0.02(-0.09%)
May 20, 2016 20.88 20.88 20.87 20.87 993 +0.23(+1.12%)
May 19, 2016 20.75 20.92 20.55 20.64 6,504 -0.24(-1.15%)
May 18, 2016 20.97 21.05 20.84 20.88 8,331 -0.30(-1.44%)
May 17, 2016 21.21 21.33 21.18 21.18 4,361 +0.09(+0.44%)
May 16, 2016 20.78 21.20 20.78 21.09 15,376 +0.46(+2.24%)
May 13, 2016 20.74 20.75 20.63 20.63 3,286 -0.10(-0.50%)
May 12, 2016 21.05 21.05 20.62 20.73 854 -0.27(-1.29%)
May 11, 2016 21.22 21.22 20.99 21.00 6,135 -0.19(-0.91%)
May 10, 2016 20.92 21.20 20.92 21.20 751 +0.45(+2.18%)
May 09, 2016 21.15 21.15 20.74 20.74 7,666 -0.62(-2.89%)
May 06, 2016 21.28 21.36 21.15 21.36 2,061 -0.02(-0.12%)
May 05, 2016 21.56 21.56 21.38 21.39 2,366 +0.05(+0.26%)
May 04, 2016 21.28 21.33 21.28 21.33 3,344 -0.02(-0.09%)
May 03, 2016 21.54 21.57 21.32 21.35 33,255 -0.47(-2.17%)
May 02, 2016 21.85 21.85 21.80 21.82 2,195 -0.08(-0.38%)
Apr 29, 2016 21.96 22.01 21.91 21.91 3,676 -0.04(-0.18%)
Apr 28, 2016 21.96 22.10 21.95 21.95 4,277 -0.02(-0.11%)
Apr 27, 2016 21.92 21.99 21.82 21.97 6,235 -0.08(-0.38%)
Apr 26, 2016 22.24 22.24 22.05 22.05 531 -0.11(-0.52%)
Apr 25, 2016 22.36 22.37 22.17 22.17 6,385 -0.07(-0.30%)
Apr 22, 2016 22.25 22.28 22.23 22.23 1,973 -0.28(-1.23%)
Apr 21, 2016 22.60 22.71 22.51 22.51 3,714 -0.26(-1.15%)
Apr 20, 2016 22.65 22.77 22.65 22.77 2,765 +0.04(+0.17%)
Apr 19, 2016 22.85 22.85 22.57 22.73 4,711 -0.05(-0.21%)
Apr 18, 2016 22.55 22.79 22.55 22.78 3,009 +0.08(+0.34%)
Apr 15, 2016 22.71 22.71 22.65 22.70 1,295 -0.05(-0.21%)
Apr 14, 2016 22.72 22.81 22.67 22.75 4,538 -0.01(-0.04%)
Apr 13, 2016 22.74 22.80 22.74 22.76 2,016 +0.46(+2.07%)
Apr 12, 2016 22.08 22.30 22.03 22.30 1,433 +0.34(+1.55%)
Apr 11, 2016 22.04 22.16 21.96 21.96 3,311 +0.13(+0.60%)
Apr 08, 2016 22.12 22.12 21.83 21.83 2,275 +0.18(+0.84%)
Apr 07, 2016 21.70 21.79 21.60 21.65 4,027 -0.09(-0.41%)
Apr 06, 2016 21.39 21.74 21.39 21.74 4,779 +0.43(+2.04%)
Apr 05, 2016 21.36 21.36 21.26 21.30 1,786 -0.27(-1.26%)
Apr 04, 2016 21.63 21.67 21.57 21.57 2,829 +0.02(+0.11%)
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.