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

38.24 -0.36 (-0.93%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 20.20 20.39 20.20 20.32 3,609 +0.38(+1.88%)
Jan 28, 2016 20.35 20.35 19.89 19.94 3,884 -0.12(-0.58%)
Jan 27, 2016 20.35 20.40 20.06 20.06 7,448 -0.38(-1.86%)
Jan 26, 2016 20.53 20.55 20.30 20.44 9,368 +0.08(+0.39%)
Jan 25, 2016 20.46 20.46 20.36 20.36 526 -0.06(-0.29%)
Jan 22, 2016 20.72 20.79 20.42 20.42 2,736 +0.34(+1.69%)
Jan 21, 2016 19.82 20.18 19.66 20.08 172,417 +0.18(+0.93%)
Jan 20, 2016 19.78 19.90 19.31 19.90 6,928 -0.38(-1.86%)
Jan 19, 2016 20.55 20.60 20.27 20.27 2,051 +0.37(+1.85%)
Jan 15, 2016 20.17 19.91 19.91 19.91 27,861 -0.89(-4.29%)
Jan 14, 2016 20.26 20.81 20.22 20.80 3,912 +0.32(+1.56%)
Jan 13, 2016 21.01 21.01 20.48 20.48 5,645 -0.35(-1.68%)
Jan 12, 2016 20.63 20.85 20.63 20.83 3,975 +0.47(+2.33%)
Jan 11, 2016 20.96 20.96 20.35 20.35 4,304 -0.68(-3.23%)
Jan 08, 2016 21.24 21.24 21.03 21.03 24,724 -0.12(-0.56%)
Jan 07, 2016 21.36 21.57 21.06 21.15 10,102 -0.87(-3.96%)
Jan 06, 2016 22.05 22.10 22.01 22.02 1,288 -0.25(-1.12%)
Jan 05, 2016 22.13 22.27 22.13 22.27 4,752 +0.26(+1.17%)
Jan 04, 2016 22.28 22.28 21.91 22.01 9,956 -1.04(-4.50%)
Dec 31, 2015 23.09 23.04 23.04 23.04 619 +0.04(+0.17%)
Dec 30, 2015 23.18 23.24 23.01 23.01 11,118 -0.25(-1.08%)
Dec 29, 2015 23.26 23.26 23.17 23.26 5,367 +0.14(+0.59%)
Dec 28, 2015 23.25 23.25 23.08 23.12 1,976 -0.29(-1.24%)
Dec 24, 2015 23.42 23.41 23.41 23.41 1,547 -0.10(-0.43%)
Dec 23, 2015 23.46 23.52 23.46 23.51 1,159 +0.16(+0.68%)
Dec 22, 2015 23.25 23.36 23.25 23.35 3,311 +0.08(+0.33%)
Dec 21, 2015 23.24 23.29 23.24 23.28 7,913 +0.19(+0.84%)
Dec 18, 2015 23.08 23.15 23.06 23.08 1,599 -0.14(-0.62%)
Dec 17, 2015 23.37 23.38 23.23 23.23 2,385 +0.13(+0.58%)
Dec 16, 2015 23.08 23.09 23.08 23.09 1,620 +0.09(+0.37%)
Dec 15, 2015 22.68 23.03 22.68 23.01 2,225 +0.56(+2.49%)
Dec 14, 2015 22.23 22.45 22.16 22.45 6,030 +0.26(+1.15%)
Dec 11, 2015 22.46 22.46 22.19 22.19 3,527 -0.63(-2.76%)
Dec 10, 2015 22.91 22.91 22.82 22.82 1,544 -0.02(-0.08%)
Dec 09, 2015 23.06 23.12 22.77 22.84 5,071 -0.22(-0.94%)
Dec 08, 2015 22.76 23.06 22.71 23.06 8,098 -0.06(-0.28%)
Dec 07, 2015 23.13 23.22 23.12 23.12 3,875 -0.18(-0.79%)
Dec 04, 2015 23.09 23.32 23.09 23.31 2,920 +0.19(+0.83%)
Dec 03, 2015 23.38 23.40 23.03 23.11 5,476 -0.28(-1.19%)
Dec 02, 2015 23.42 23.48 23.35 23.39 3,833 +0.01(+0.05%)
Dec 01, 2015 23.33 23.38 23.28 23.38 6,464 -0.01(-0.06%)
Nov 30, 2015 23.05 23.40 23.05 23.39 7,304 +0.33(+1.43%)
Nov 27, 2015 23.26 23.26 22.85 23.07 11,131 -0.22(-0.96%)
Nov 25, 2015 23.32 23.29 23.29 23.29 4,234 +0.22(+0.97%)
Nov 24, 2015 23.21 23.24 22.98 23.07 5,607 -0.22(-0.96%)
Nov 23, 2015 23.12 23.38 23.11 23.29 6,526 +0.16(+0.69%)
Nov 20, 2015 23.02 23.17 23.02 23.13 10,411 +0.33(+1.47%)
Nov 19, 2015 22.51 22.80 22.51 22.79 5,252 +0.50(+2.26%)
Nov 18, 2015 22.00 22.29 22.00 22.29 2,567 +0.31(+1.41%)
Nov 17, 2015 22.06 22.10 21.98 21.98 569 -0.01(-0.04%)
Nov 16, 2015 21.90 22.00 21.84 21.99 90,882 +0.18(+0.84%)
Nov 13, 2015 21.98 21.98 21.78 21.81 9,637 -0.88(-3.88%)
Nov 12, 2015 22.57 22.72 22.57 22.69 2,732 +0.16(+0.73%)
Nov 11, 2015 22.49 22.52 22.37 22.52 1,828 +0.13(+0.56%)
Nov 10, 2015 22.36 22.41 22.32 22.40 6,635 -0.17(-0.77%)
Nov 09, 2015 22.75 22.90 20.72 22.57 8,680 -0.39(-1.68%)
Nov 06, 2015 22.58 22.96 22.40 22.96 12,791 +0.08(+0.33%)
Nov 05, 2015 23.11 23.11 22.77 22.88 4,448 -0.03(-0.13%)
Nov 04, 2015 22.95 23.10 22.86 22.91 10,841 +0.19(+0.85%)
Nov 03, 2015 22.54 22.87 22.54 22.72 12,911 +0.13(+0.56%)
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.