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

42.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 23.80 24.17 23.80 24.16 7,073 +0.34(+1.43%)
Nov 27, 2015 24.02 24.02 23.60 23.82 10,779 -0.23(-0.96%)
Nov 25, 2015 24.08 24.05 24.05 24.05 4,100 +0.23(+0.97%)
Nov 24, 2015 23.97 24.00 23.73 23.82 5,430 -0.23(-0.96%)
Nov 23, 2015 23.88 24.15 23.87 24.05 6,320 +0.16(+0.69%)
Nov 20, 2015 23.77 23.93 23.77 23.89 10,082 +0.34(+1.47%)
Nov 19, 2015 23.25 23.55 23.25 23.54 5,086 +0.52(+2.26%)
Nov 18, 2015 22.72 23.02 22.72 23.02 2,486 +0.32(+1.41%)
Nov 17, 2015 22.78 22.82 22.70 22.70 551 -0.01(-0.04%)
Nov 16, 2015 22.62 22.72 22.55 22.71 88,002 +0.19(+0.84%)
Nov 13, 2015 22.70 22.70 22.49 22.52 9,332 -0.91(-3.88%)
Nov 12, 2015 23.31 23.46 23.31 23.43 2,646 +0.17(+0.73%)
Nov 11, 2015 23.23 23.26 23.10 23.26 1,771 +0.13(+0.56%)
Nov 10, 2015 23.09 23.15 23.05 23.13 6,425 -0.18(-0.77%)
Nov 09, 2015 23.49 23.65 21.40 23.31 8,405 -0.40(-1.68%)
Nov 06, 2015 23.32 23.71 23.13 23.71 12,386 +0.08(+0.33%)
Nov 05, 2015 23.87 23.87 23.52 23.63 4,308 -0.03(-0.13%)
Nov 04, 2015 23.70 23.86 23.61 23.66 10,498 +0.20(+0.85%)
Nov 03, 2015 23.28 23.61 23.28 23.46 12,502 +0.13(+0.56%)
Nov 02, 2015 23.18 23.33 23.18 23.33 899 +0.36(+1.58%)
Oct 30, 2015 22.79 22.99 22.73 22.97 957 +0.45(+1.98%)
Oct 29, 2015 22.52 22.52 22.52 22.52 283 -0.20(-0.88%)
Oct 28, 2015 22.57 22.81 20.95 22.72 3,476 +0.25(+1.11%)
Oct 27, 2015 22.35 22.52 22.35 22.47 2,384 +0.10(+0.44%)
Oct 26, 2015 22.16 22.48 22.16 22.37 537 +0.29(+1.34%)
Oct 23, 2015 21.84 22.11 21.84 22.08 5,495 +0.52(+2.43%)
Oct 22, 2015 21.68 21.68 21.55 21.55 1,219 +0.16(+0.76%)
Oct 21, 2015 21.39 21.43 21.39 21.39 708 -0.42(-1.91%)
Oct 20, 2015 21.85 21.94 21.80 21.80 1,145 -0.03(-0.15%)
Oct 19, 2015 21.68 21.84 21.68 21.84 1,407 -0.06(-0.28%)
Oct 16, 2015 21.73 21.90 21.73 21.90 20,234 +0.40(+1.84%)
Oct 15, 2015 21.42 21.50 21.22 21.50 1,995 +0.44(+2.08%)
Oct 14, 2015 20.92 21.06 20.88 21.06 1,196 -0.09(-0.44%)
Oct 13, 2015 21.03 21.39 21.03 21.15 1,236 -0.18(-0.83%)
Oct 12, 2015 21.26 21.38 21.26 21.33 2,190 +0.14(+0.67%)
Oct 09, 2015 21.18 21.21 21.18 21.19 1,024 +0.05(+0.22%)
Oct 08, 2015 20.93 21.17 20.80 21.14 1,530 +0.11(+0.54%)
Oct 07, 2015 21.20 21.24 20.85 21.03 4,584 +0.23(+1.11%)
Oct 06, 2015 20.72 20.80 20.72 20.80 6,722 -0.11(-0.53%)
Oct 05, 2015 20.56 20.92 20.56 20.91 2,321 +0.43(+2.10%)
Oct 02, 2015 19.75 20.50 19.75 20.48 2,618 +1.09(+5.64%)
Oct 01, 2015 19.24 19.42 19.22 19.39 925 +0.05(+0.24%)
Sep 30, 2015 19.17 19.38 19.17 19.34 2,058 +0.59(+3.15%)
Sep 29, 2015 18.64 18.78 18.64 18.75 4,096 +0.21(+1.13%)
Sep 28, 2015 18.71 18.95 18.51 18.54 6,142 -0.42(-2.19%)
Sep 25, 2015 19.17 19.17 18.90 18.96 3,660 -0.01(-0.03%)
Sep 24, 2015 18.56 18.98 18.32 18.96 4,116 +0.16(+0.87%)
Sep 23, 2015 19.15 19.24 18.80 18.80 8,265 -0.26(-1.38%)
Sep 22, 2015 19.11 19.14 19.05 19.06 1,799 -0.48(-2.47%)
Sep 21, 2015 19.76 19.76 19.54 19.54 1,500 -0.17(-0.85%)
Sep 18, 2015 19.85 19.94 19.71 19.71 1,267 -0.32(-1.59%)
Sep 17, 2015 20.00 20.08 20.00 20.03 4,461 -0.12(-0.59%)
Sep 16, 2015 19.52 20.15 19.52 20.15 2,054 +0.87(+4.51%)
Sep 15, 2015 19.08 19.28 19.08 19.28 1,879 +0.29(+1.54%)
Sep 14, 2015 19.10 19.10 18.90 18.99 7,170 -0.25(-1.31%)
Sep 11, 2015 19.07 19.24 19.03 19.24 2,179 +0.04(+0.21%)
Sep 10, 2015 19.21 19.28 19.20 19.20 1,392 -0.25(-1.29%)
Sep 09, 2015 19.69 19.69 19.45 19.45 1,539 +0.32(+1.68%)
Sep 08, 2015 19.32 19.46 19.09 19.13 3,364 +0.28(+1.47%)
Sep 04, 2015 19.08 18.85 18.85 18.85 6,700 -0.66(-3.36%)
Sep 03, 2015 19.51 19.51 19.51 19.51 203 +0.11(+0.57%)
Sep 02, 2015 19.43 19.43 19.25 19.40 1,097 +0.21(+1.09%)
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.