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 (%)
Apr 29, 2016 22.14 22.19 22.09 22.09 3,646 -0.04(-0.18%)
Apr 28, 2016 22.14 22.28 22.12 22.12 4,243 -0.02(-0.11%)
Apr 27, 2016 22.10 22.17 22.00 22.15 6,185 -0.08(-0.37%)
Apr 26, 2016 22.42 22.42 22.23 22.23 527 -0.12(-0.52%)
Apr 25, 2016 22.54 22.55 22.35 22.35 6,333 -0.07(-0.30%)
Apr 22, 2016 22.43 22.46 22.41 22.41 1,957 -0.28(-1.23%)
Apr 21, 2016 22.78 22.90 22.69 22.69 3,684 -0.26(-1.15%)
Apr 20, 2016 22.84 22.96 22.84 22.96 2,742 +0.04(+0.17%)
Apr 19, 2016 23.04 23.04 22.75 22.92 4,673 -0.05(-0.21%)
Apr 18, 2016 22.73 22.97 22.73 22.97 2,985 +0.08(+0.34%)
Apr 15, 2016 22.90 22.90 22.84 22.89 1,284 -0.05(-0.21%)
Apr 14, 2016 22.91 23.00 22.85 22.94 4,502 -0.01(-0.04%)
Apr 13, 2016 22.93 22.98 22.93 22.95 1,999 +0.47(+2.07%)
Apr 12, 2016 22.26 22.48 22.21 22.48 1,421 +0.34(+1.55%)
Apr 11, 2016 22.22 22.34 22.14 22.14 3,284 +0.13(+0.60%)
Apr 08, 2016 22.30 22.30 22.01 22.01 2,256 +0.18(+0.84%)
Apr 07, 2016 21.87 21.97 21.78 21.82 3,994 -0.09(-0.41%)
Apr 06, 2016 21.56 21.91 21.56 21.91 4,740 +0.44(+2.04%)
Apr 05, 2016 21.53 21.53 21.43 21.47 1,771 -0.27(-1.26%)
Apr 04, 2016 21.80 21.85 21.75 21.75 2,806 +0.02(+0.11%)
Apr 01, 2016 21.59 21.72 21.59 21.72 799 -0.03(-0.14%)
Mar 31, 2016 21.90 21.92 21.76 21.76 912 -0.06(-0.27%)
Mar 30, 2016 21.90 21.90 21.80 21.81 1,202 +0.23(+1.08%)
Mar 29, 2016 21.22 21.58 20.99 21.58 1,075 +0.32(+1.51%)
Mar 28, 2016 21.44 21.47 21.24 21.26 10,296 -0.22(-1.04%)
Mar 24, 2016 21.32 21.48 21.48 21.48 5,262 -0.07(-0.31%)
Mar 23, 2016 21.80 21.80 21.51 21.55 17,251 -0.50(-2.28%)
Mar 22, 2016 21.88 22.08 21.88 22.06 5,557 +0.07(+0.31%)
Mar 21, 2016 21.92 22.10 21.89 21.99 7,695 +0.09(+0.40%)
Mar 18, 2016 21.80 21.94 21.80 21.90 4,021 +0.21(+0.98%)
Mar 17, 2016 21.60 21.71 21.53 21.69 9,068 +0.24(+1.11%)
Mar 16, 2016 20.87 21.47 20.87 21.45 5,656 +0.52(+2.47%)
Mar 15, 2016 21.06 21.06 20.92 20.93 3,461 -0.44(-2.07%)
Mar 14, 2016 21.30 21.39 21.30 21.38 5,703 +0.07(+0.32%)
Mar 11, 2016 20.98 21.31 20.98 21.31 3,733 +0.72(+3.48%)
Mar 10, 2016 20.72 20.72 20.59 20.59 454 +0.00(+0.00%)
Mar 09, 2016 20.52 20.62 20.46 20.59 7,070 +0.13(+0.64%)
Mar 08, 2016 20.50 20.53 20.43 20.46 5,321 -0.25(-1.18%)
Mar 07, 2016 20.53 21.43 20.53 20.71 13,338 -0.11(-0.53%)
Mar 04, 2016 20.51 20.85 20.51 20.82 5,591 +0.53(+2.59%)
Mar 03, 2016 20.24 20.31 20.24 20.29 3,013 -0.01(-0.04%)
Mar 02, 2016 20.25 20.31 20.21 20.30 3,837 +0.17(+0.85%)
Mar 01, 2016 19.97 20.17 19.94 20.13 6,116 +0.57(+2.92%)
Feb 29, 2016 19.67 19.67 19.56 19.56 792 +0.08(+0.40%)
Feb 26, 2016 19.59 19.75 19.47 19.48 3,353 +0.31(+1.60%)
Feb 25, 2016 19.52 19.52 19.15 19.17 5,001 -0.44(-2.25%)
Feb 24, 2016 19.38 19.61 19.27 19.61 12,385 -0.13(-0.66%)
Feb 23, 2016 19.98 20.00 19.71 19.75 2,487 -0.36(-1.81%)
Feb 22, 2016 19.93 20.17 19.93 20.11 20,461 +0.50(+2.57%)
Feb 19, 2016 19.34 19.63 19.33 19.60 3,359 +0.13(+0.65%)
Feb 18, 2016 19.75 19.75 19.48 19.48 1,274 -0.19(-0.99%)
Feb 17, 2016 19.45 19.73 19.42 19.67 5,495 +0.37(+1.91%)
Feb 16, 2016 18.80 19.34 18.80 19.30 11,647 +0.98(+5.34%)
Feb 12, 2016 18.28 18.33 18.33 18.33 2,373 +0.30(+1.67%)
Feb 11, 2016 18.12 18.12 17.93 18.02 1,368 -0.51(-2.78%)
Feb 10, 2016 18.64 18.65 18.54 18.54 4,098 +0.19(+1.01%)
Feb 09, 2016 18.24 18.41 18.18 18.35 4,501 -0.23(-1.23%)
Feb 08, 2016 18.82 18.82 18.43 18.58 3,899 -0.53(-2.76%)
Feb 05, 2016 19.38 19.38 19.09 19.11 3,711 -0.54(-2.76%)
Feb 04, 2016 19.86 19.87 19.65 19.65 760 +0.12(+0.61%)
Feb 03, 2016 19.59 19.59 19.26 19.53 1,603 -0.12(-0.61%)
Feb 02, 2016 19.87 19.88 19.62 19.65 4,642 -0.59(-2.92%)
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.