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 (%)
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%)
Oct 03, 2016 26.38 26.49 26.36 26.48 147,831 +0.06(+0.23%)
Sep 30, 2016 26.47 26.49 26.34 26.42 3,591 -0.02(-0.08%)
Sep 29, 2016 26.53 26.65 26.37 26.44 25,792 -0.33(-1.22%)
Sep 28, 2016 26.76 26.76 26.47 26.76 3,315 +0.11(+0.43%)
Sep 27, 2016 26.46 26.70 26.46 26.65 6,283 +0.38(+1.47%)
Sep 26, 2016 26.38 26.38 26.18 26.26 22,060 -0.33(-1.25%)
Sep 23, 2016 26.68 26.75 26.58 26.60 17,819 -0.21(-0.77%)
Sep 22, 2016 26.62 26.83 26.62 26.80 18,073 +0.42(+1.58%)
Sep 21, 2016 25.97 26.39 25.97 26.39 9,675 +0.75(+2.91%)
Sep 20, 2016 25.84 25.84 25.64 25.64 6,150 -0.21(-0.82%)
Sep 19, 2016 25.92 26.04 25.72 25.86 4,762 +0.05(+0.19%)
Sep 16, 2016 25.81 25.83 25.74 25.81 9,842 -0.02(-0.08%)
Sep 15, 2016 25.56 25.83 25.56 25.83 5,941 +0.44(+1.74%)
Sep 14, 2016 25.33 25.57 25.33 25.39 9,191 +0.15(+0.60%)
Sep 13, 2016 25.33 25.38 25.12 25.23 4,206 -0.50(-1.96%)
Sep 12, 2016 24.98 25.78 24.98 25.74 2,918 +0.48(+1.92%)
Sep 09, 2016 25.62 25.64 25.24 25.25 13,369 -0.89(-3.41%)
Sep 08, 2016 26.17 26.27 26.12 26.15 7,311 -0.02(-0.07%)
Sep 07, 2016 26.39 26.39 26.11 26.17 8,245 -0.10(-0.39%)
Sep 06, 2016 26.05 26.34 26.05 26.27 16,547 +0.65(+2.55%)
Sep 02, 2016 25.72 25.61 25.61 25.61 3,405 +0.23(+0.92%)
Sep 01, 2016 25.23 25.38 25.22 25.38 5,271 +0.32(+1.28%)
Aug 31, 2016 24.98 25.09 24.88 25.06 5,720 -0.05(-0.19%)
Aug 30, 2016 25.09 25.12 25.04 25.11 3,602 +0.11(+0.43%)
Aug 29, 2016 24.92 25.01 24.90 25.00 3,648 +0.12(+0.50%)
Aug 26, 2016 25.08 25.12 24.74 24.88 1,388 +0.15(+0.59%)
Aug 25, 2016 24.57 24.74 24.57 24.73 10,191 -0.01(-0.04%)
Aug 24, 2016 24.98 24.98 24.74 24.74 1,379 -0.28(-1.12%)
Aug 23, 2016 25.02 25.10 25.01 25.02 2,999 +0.19(+0.75%)
Aug 22, 2016 24.85 24.86 24.77 24.83 1,865 -0.17(-0.67%)
Aug 19, 2016 24.86 25.01 24.86 25.00 3,949 -0.01(-0.04%)
Aug 18, 2016 24.96 25.01 24.87 25.01 2,161 +0.15(+0.58%)
Aug 17, 2016 24.81 24.95 24.69 24.87 32,761 -0.20(-0.79%)
Aug 16, 2016 25.23 25.23 24.96 25.06 6,764 -0.02(-0.06%)
Aug 15, 2016 24.84 25.16 24.84 25.08 22,697 +0.45(+1.81%)
Aug 12, 2016 24.38 24.64 24.38 24.63 33,805 +0.21(+0.87%)
Aug 11, 2016 24.28 24.44 24.28 24.42 15,800 +0.32(+1.31%)
Aug 10, 2016 24.13 24.17 24.06 24.11 2,573 +0.18(+0.75%)
Aug 09, 2016 23.76 23.93 23.76 23.93 5,632 +0.40(+1.69%)
Aug 08, 2016 23.49 23.54 23.49 23.53 4,181 +0.15(+0.64%)
Aug 05, 2016 23.20 23.38 23.20 23.38 4,190 +0.45(+1.96%)
Aug 04, 2016 22.94 22.94 22.93 22.93 392 +0.08(+0.34%)
Aug 03, 2016 22.73 22.85 22.73 22.85 3,130 +0.03(+0.13%)
Aug 02, 2016 22.93 22.98 22.70 22.82 14,647 -0.09(-0.38%)
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.