Indicators

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

39.64 +0.56 (+1.43%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	26.89	27.02	26.21	26.32	242,629	-0.34(-1.26%)
Dec 28, 2018	26.71	26.82	26.41	26.66	184,179	+0.02(+0.07%)
Dec 27, 2018	26.21	26.69	26.04	26.64	265,214	-0.07(-0.26%)
Dec 26, 2018	26.08	26.73	25.60	26.71	472,179	+0.69(+2.65%)
Dec 24, 2018	25.85	26.33	25.68	26.02	177,684	-0.05(-0.19%)
Dec 21, 2018	26.77	26.89	25.94	26.07	360,138	-0.30(-1.12%)
Dec 20, 2018	26.60	26.76	26.08	26.36	967,179	-0.18(-0.67%)
Dec 19, 2018	27.20	27.54	26.32	26.54	190,957	-0.46(-1.72%)
Dec 18, 2018	27.37	27.46	26.95	27.00	130,931	-0.23(-0.83%)
Dec 17, 2018	27.82	27.85	27.10	27.23	163,451	-0.83(-2.95%)
Dec 14, 2018	27.99	28.38	27.90	28.06	271,550	-0.53(-1.86%)
Dec 13, 2018	28.93	28.96	28.59	28.59	93,064	-0.24(-0.82%)
Dec 12, 2018	28.67	29.12	28.63	28.82	1,287,759	+0.73(+2.60%)
Dec 11, 2018	28.40	28.46	27.93	28.10	53,442	+0.30(+1.06%)
Dec 10, 2018	27.74	28.05	27.33	27.80	69,722	-0.10(-0.35%)
Dec 07, 2018	28.33	28.75	27.84	27.90	184,179	-0.51(-1.80%)
Dec 06, 2018	27.81	28.44	27.65	28.41	106,845	-0.43(-1.50%)
Dec 04, 2018	29.76	29.86	28.79	28.84	146,227	-0.97(-3.24%)

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.