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

35.63 UNCHANGED
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 22.30 22.30 22.30 0 -0.27(-1.21%)
Dec 29, 2016 22.53 22.58 22.53 22.57 5,701 +0.19(+0.83%)
Dec 28, 2016 22.37 22.40 22.31 22.39 20,682 -0.02(-0.09%)
Dec 27, 2016 22.23 22.50 22.23 22.41 5,017 +0.21(+0.92%)
Dec 23, 2016 22.20 22.20 22.20 0 -0.14(-0.61%)
Dec 22, 2016 22.28 22.38 22.24 22.34 29,030 -0.17(-0.76%)
Dec 21, 2016 22.46 22.53 22.46 22.51 4,753 +0.11(+0.50%)
Dec 20, 2016 22.38 22.52 22.31 22.40 14,843 +0.02(+0.10%)
Dec 19, 2016 22.71 22.71 22.29 22.38 11,877 -0.08(-0.35%)
Dec 16, 2016 22.68 22.73 22.42 22.45 6,026 -0.18(-0.81%)
Dec 15, 2016 22.83 22.83 22.60 22.64 27,062 -0.31(-1.35%)
Dec 14, 2016 23.25 23.29 22.95 22.95 7,244 -0.39(-1.66%)
Dec 13, 2016 23.38 23.41 23.30 23.34 4,901 +0.26(+1.13%)
Dec 12, 2016 23.26 23.26 23.00 23.07 7,369 -0.37(-1.58%)
Dec 09, 2016 23.46 23.46 23.40 23.44 6,666 +0.10(+0.43%)
Dec 08, 2016 23.24 23.39 23.21 23.35 11,101 +0.03(+0.14%)
Dec 07, 2016 22.96 23.35 22.96 23.31 64,665 +0.37(+1.63%)
Dec 06, 2016 23.12 23.12 22.86 22.94 20,120 -0.12(-0.50%)
Dec 05, 2016 22.83 23.10 22.83 23.05 141,338 +0.22(+0.98%)
Dec 02, 2016 22.87 22.95 22.70 22.83 4,016 -0.13(-0.55%)
Dec 01, 2016 23.57 23.57 22.94 22.96 6,899 -0.90(-3.78%)
Nov 30, 2016 24.54 24.54 23.66 23.86 24,344 -0.07(-0.28%)
Nov 29, 2016 23.71 24.00 23.71 23.93 9,097 +0.17(+0.72%)
Nov 28, 2016 23.87 23.87 23.76 23.76 1,469 +0.14(+0.57%)
Nov 25, 2016 23.67 23.67 23.62 23.62 4,170 +0.01(+0.06%)
Nov 23, 2016 23.61 23.61 23.61 0 -0.13(-0.53%)
Nov 22, 2016 23.81 23.81 23.63 23.73 6,072 +0.18(+0.78%)
Nov 21, 2016 23.60 23.63 23.44 23.55 12,578 +0.11(+0.47%)
Nov 18, 2016 23.48 23.61 23.40 23.44 3,024 -0.02(-0.08%)
Nov 17, 2016 23.43 23.52 23.41 23.46 5,201 +0.14(+0.61%)
Nov 16, 2016 23.11 23.36 23.11 23.32 3,420 +0.15(+0.63%)
Nov 15, 2016 23.03 23.28 23.03 23.17 7,049 +0.56(+2.49%)
Nov 14, 2016 23.04 23.04 22.46 22.61 12,189 -0.66(-2.85%)
Nov 11, 2016 23.26 23.35 22.89 23.27 31,523 -0.34(-1.43%)
Nov 10, 2016 24.25 24.39 23.61 23.61 18,060 -0.80(-3.29%)
Nov 09, 2016 24.03 24.59 24.03 24.41 15,081 -0.32(-1.30%)
Nov 08, 2016 24.68 24.78 24.61 24.73 662,944 -0.08(-0.34%)
Nov 07, 2016 24.43 24.93 24.43 24.82 235,959 +0.75(+3.13%)
Nov 04, 2016 24.09 24.26 24.04 24.06 12,663 -0.22(-0.92%)
Nov 03, 2016 24.40 24.49 24.28 24.29 31,155 -0.09(-0.36%)
Nov 02, 2016 24.85 24.86 24.34 24.37 38,696 -0.49(-1.99%)
Nov 01, 2016 25.23 25.23 24.83 24.87 78,054 -0.29(-1.16%)
Oct 31, 2016 25.50 25.50 25.15 25.16 14,271 -0.28(-1.10%)
Oct 28, 2016 25.50 25.66 25.39 25.44 7,895 -0.15(-0.60%)
Oct 27, 2016 25.84 25.84 25.59 25.59 7,612 -0.17(-0.65%)
Oct 26, 2016 25.90 25.90 25.73 25.76 16,928 -0.22(-0.86%)
Oct 25, 2016 26.10 26.10 25.98 25.98 8,574 -0.03(-0.11%)
Oct 24, 2016 25.98 26.07 25.98 26.01 5,729 +0.12(+0.45%)
Oct 21, 2016 25.74 25.90 25.74 25.89 3,501 -0.08(-0.30%)
Oct 20, 2016 25.97 25.99 25.80 25.97 7,423 +0.03(+0.11%)
Oct 19, 2016 25.92 25.98 25.88 25.94 9,779 +0.07(+0.26%)
Oct 18, 2016 25.87 25.95 25.87 25.87 10,019 +0.37(+1.44%)
Oct 17, 2016 25.55 25.60 25.51 25.51 24,154 -0.10(-0.38%)
Oct 14, 2016 25.71 25.99 25.60 25.60 42,084 +0.08(+0.30%)
Oct 13, 2016 25.60 25.60 25.16 25.53 29,339 -0.52(-2.00%)
Oct 12, 2016 26.09 26.22 25.93 26.05 18,126 -0.14(-0.53%)
Oct 11, 2016 26.60 26.60 26.04 26.18 336,077 -0.79(-2.91%)
Oct 10, 2016 26.49 27.04 26.49 26.97 68,681 +0.53(+2.02%)
Oct 07, 2016 26.78 26.78 26.32 26.44 29,316 -0.32(-1.18%)
Oct 06, 2016 26.76 26.89 26.63 26.75 94,033 -0.15(-0.57%)
Oct 05, 2016 26.80 26.96 26.80 26.90 15,156 +0.28(+1.07%)
Oct 04, 2016 26.51 27.11 26.48 26.62 160,767 +0.15(+0.55%)
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.