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 (%)
Feb 28, 2017	26.18	26.18	26.12	26.13	9,195	-0.12(-0.46%)
Feb 27, 2017	26.25	26.28	26.17	26.25	10,490	-0.09(-0.33%)
Feb 24, 2017	26.27	26.36	26.19	26.33	15,568	-0.12(-0.44%)
Feb 23, 2017	26.72	27.07	26.41	26.45	74,044	-0.40(-1.49%)
Feb 22, 2017	26.68	26.85	26.63	26.85	11,535	+0.34(+1.29%)
Feb 21, 2017	26.35	26.51	26.31	26.51	6,787	+0.39(+1.50%)
Feb 17, 2017		26.12	26.12	26.12	0	-0.07(-0.26%)
Feb 16, 2017	26.20	26.26	26.12	26.19	5,739	+0.21(+0.79%)
Feb 15, 2017	25.76	25.98	25.65	25.98	7,174	+0.39(+1.52%)
Feb 14, 2017	25.56	25.61	25.46	25.59	9,582	-0.13(-0.52%)
Feb 13, 2017	25.76	25.76	25.64	25.73	5,243	+0.07(+0.27%)
Feb 10, 2017	25.61	25.72	25.58	25.66	4,550	+0.07(+0.27%)
Feb 09, 2017	25.47	25.63	25.44	25.59	7,559	+0.13(+0.50%)
Feb 08, 2017	25.21	25.49	25.21	25.46	6,533	+0.35(+1.40%)
Feb 07, 2017	25.14	25.18	25.11	25.11	49,909	-0.05(-0.21%)
Feb 06, 2017	25.11	25.18	25.05	25.16	8,157	+0.11(+0.44%)
Feb 03, 2017	25.05	25.17	25.00	25.05	15,827	+0.03(+0.10%)
Feb 02, 2017	25.02	25.03	24.93	25.03	3,489	+0.11(+0.44%)

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.