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 (%)
Aug 31, 2023 22.47 22.47 22.47 22.47 56 -0.13(-0.59%)
Aug 30, 2023 22.60 22.60 22.60 22.60 88 -0.08(-0.37%)
Aug 29, 2023 22.34 22.68 22.34 22.68 1,950 +0.63(+2.88%)
Aug 28, 2023 22.05 22.05 22.05 22.05 4 +0.47(+2.18%)
Aug 25, 2023 21.58 21.58 21.58 21.58 100 -0.25(-1.15%)
Aug 24, 2023 21.83 21.83 21.83 21.83 1 +0.06(+0.28%)
Aug 23, 2023 21.80 21.80 21.59 21.77 723 +0.18(+0.83%)
Aug 22, 2023 21.59 21.59 21.59 21.59 80 +0.04(+0.17%)
Aug 21, 2023 21.40 21.55 21.40 21.55 1,504 +0.11(+0.53%)
Aug 18, 2023 21.32 21.44 21.32 21.44 409 -0.37(-1.70%)
Aug 17, 2023 21.96 21.96 21.81 21.81 505 -0.16(-0.73%)
Aug 16, 2023 21.97 21.97 21.97 21.97 119 -0.33(-1.46%)
Aug 15, 2023 22.30 22.30 22.30 22.30 12 -0.26(-1.15%)
Aug 14, 2023 22.55 22.55 22.55 22.55 41 -0.07(-0.31%)
Aug 11, 2023 22.62 22.62 22.62 22.62 100 -0.75(-3.23%)
Aug 10, 2023 23.68 23.68 23.38 23.38 548 +0.30(+1.29%)
Aug 09, 2023 23.08 23.08 23.08 23.08 0 +0.01(+0.05%)
Aug 08, 2023 23.07 23.07 23.07 23.07 3 -0.38(-1.62%)
Aug 07, 2023 23.45 23.45 23.45 23.45 25 -0.02(-0.09%)
Aug 04, 2023 23.59 23.59 23.47 23.47 570 -0.12(-0.51%)
Aug 03, 2023 23.32 23.59 23.32 23.59 245 +0.64(+2.79%)
Aug 02, 2023 22.95 22.95 22.95 22.95 365 -1.11(-4.61%)
Aug 01, 2023 23.97 24.06 23.97 24.06 359 -0.29(-1.19%)
Jul 31, 2023 24.35 24.35 24.35 24.35 67 +0.45(+1.88%)
Jul 28, 2023 23.50 23.90 23.25 23.90 1,029 +1.05(+4.60%)
Jul 27, 2023 22.80 22.85 22.80 22.85 280 -0.09(-0.39%)
Jul 26, 2023 22.93 22.94 22.93 22.94 104 +0.05(+0.22%)
Jul 25, 2023 22.89 22.89 22.89 22.89 6 +0.24(+1.06%)
Jul 24, 2023 22.03 22.65 22.03 22.65 103 +0.43(+1.95%)
Jul 21, 2023 22.22 22.22 22.22 22.22 0 +0.07(+0.32%)
Jul 20, 2023 22.06 22.14 22.06 22.14 167 -0.23(-1.03%)
Jul 19, 2023 22.38 22.38 22.38 22.38 41 +0.05(+0.22%)
Jul 18, 2023 22.32 22.32 22.32 22.32 34 -0.37(-1.61%)
Jul 17, 2023 22.69 22.69 22.69 22.69 69 -0.07(-0.31%)
Jul 14, 2023 22.70 22.76 22.68 22.76 1,261 -0.41(-1.75%)
Jul 13, 2023 23.17 23.17 23.17 23.17 0 +0.52(+2.28%)
Jul 12, 2023 22.50 22.65 22.50 22.65 391 +0.86(+3.95%)
Jul 11, 2023 21.79 21.79 21.79 21.79 33 +0.32(+1.49%)
Jul 10, 2023 21.49 21.49 21.47 21.47 130 -0.03(-0.13%)
Jul 07, 2023 21.50 21.50 21.50 21.50 100 +0.49(+2.33%)
Jul 06, 2023 20.89 21.01 20.89 21.01 255 -0.58(-2.69%)
Jul 05, 2023 21.70 21.70 21.41 21.59 2,644 -0.07(-0.30%)
Jul 03, 2023 21.66 21.66 21.66 21.66 501 +0.30(+1.38%)
Jun 30, 2023 21.35 21.36 21.35 21.36 115 +0.04(+0.19%)
Jun 29, 2023 21.32 21.32 21.32 21.32 0 -0.33(-1.51%)
Jun 28, 2023 21.65 21.65 21.65 21.65 35 -0.15(-0.69%)
Jun 27, 2023 21.80 21.80 21.80 21.80 162 +0.61(+2.90%)
Jun 26, 2023 21.25 21.33 21.18 21.18 2,009 -0.09(-0.40%)
Jun 23, 2023 21.27 21.27 21.27 21.27 100 -0.49(-2.25%)
Jun 22, 2023 21.76 21.76 21.76 21.76 0 -0.14(-0.64%)
Jun 21, 2023 21.73 21.90 21.71 21.90 1,291 -0.17(-0.79%)
Jun 20, 2023 21.93 22.07 21.93 22.07 147 -0.78(-3.40%)
Jun 16, 2023 22.85 22.85 22.85 22.85 100 -0.02(-0.07%)
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.