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

28.12 -1.01 (-3.47%)
Official Closing Price Updated: 6:30 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 37.45 37.48 37.09 37.23 164,794 -0.43(-1.14%)
Nov 29, 2017 38.50 38.50 37.24 37.66 290,686 -1.01(-2.61%)
Nov 28, 2017 39.00 39.00 38.50 38.67 150,184 -0.17(-0.44%)
Nov 27, 2017 39.30 39.34 38.78 38.84 200,045 -0.69(-1.75%)
Nov 24, 2017 39.49 39.54 39.31 39.53 137,610 -0.24(-0.60%)
Nov 22, 2017 39.86 39.90 39.65 39.77 222,230 -0.24(-0.60%)
Nov 21, 2017 40.04 40.25 39.89 40.01 293,870 +0.60(+1.52%)
Nov 20, 2017 39.25 39.56 39.19 39.41 219,553 +0.47(+1.21%)
Nov 17, 2017 38.84 39.10 38.82 38.94 150,190 +0.43(+1.11%)
Nov 16, 2017 38.07 38.58 38.05 38.51 208,221 +0.98(+2.61%)
Nov 15, 2017 37.21 37.53 36.90 37.53 93,298 +0.33(+0.89%)
Nov 14, 2017 37.65 37.65 37.11 37.20 240,421 -0.50(-1.33%)
Nov 13, 2017 37.43 37.84 37.39 37.70 88,211 +0.29(+0.78%)
Nov 10, 2017 37.70 37.70 37.31 37.41 111,806 -0.26(-0.69%)
Nov 09, 2017 37.74 37.74 37.20 37.67 170,452 -0.35(-0.92%)
Nov 08, 2017 37.92 38.18 37.84 38.02 134,788 +0.16(+0.42%)
Nov 07, 2017 38.13 38.16 37.76 37.86 167,321 -0.16(-0.42%)
Nov 06, 2017 37.67 38.06 37.67 38.02 99,734 +0.72(+1.93%)
Nov 03, 2017 37.34 37.46 37.11 37.30 116,540 +0.19(+0.51%)
Nov 02, 2017 37.49 37.49 36.94 37.11 69,479 -0.13(-0.35%)
Nov 01, 2017 37.45 37.52 37.19 37.24 141,859 +0.20(+0.54%)
Oct 31, 2017 36.62 37.07 36.57 37.04 100,062 +0.62(+1.70%)
Oct 30, 2017 36.35 36.70 36.20 36.42 131,175 +0.03(+0.08%)
Oct 27, 2017 36.16 36.42 36.00 36.39 88,489 +0.30(+0.83%)
Oct 26, 2017 36.31 36.40 36.07 36.09 93,205 -0.15(-0.41%)
Oct 25, 2017 36.97 37.03 35.93 36.24 192,228 -0.48(-1.31%)
Oct 24, 2017 36.85 36.92 36.65 36.72 120,007 +0.03(+0.08%)
Oct 23, 2017 36.89 36.93 36.63 36.69 126,943 -0.24(-0.65%)
Oct 20, 2017 37.27 37.27 36.90 36.93 108,019 -0.02(-0.05%)
Oct 19, 2017 37.24 37.24 36.74 36.95 162,496 -0.85(-2.25%)
Oct 18, 2017 37.73 37.87 37.53 37.80 116,171 +0.34(+0.91%)
Oct 17, 2017 37.88 37.89 37.46 37.46 103,359 -0.39(-1.03%)
Oct 16, 2017 37.74 37.87 37.62 37.85 96,690 +0.38(+1.01%)
Oct 13, 2017 37.25 37.63 37.17 37.47 125,297 +0.28(+0.75%)
Oct 12, 2017 37.41 37.42 37.14 37.19 102,726 -0.25(-0.67%)
Oct 11, 2017 37.30 37.53 37.25 37.44 85,856 +0.12(+0.32%)
Oct 10, 2017 37.33 37.42 37.21 37.32 81,001 +0.14(+0.38%)
Oct 09, 2017 37.25 37.32 37.10 37.18 125,611 -0.05(-0.13%)
Oct 06, 2017 37.05 37.26 37.00 37.23 109,323 -0.02(-0.05%)
Oct 05, 2017 37.24 37.31 37.05 37.25 112,574 +0.16(+0.43%)
Oct 04, 2017 37.18 37.21 36.97 37.09 93,060 -0.04(-0.11%)
Oct 03, 2017 36.82 37.19 36.81 37.13 195,004 +0.56(+1.53%)
Oct 02, 2017 36.45 36.77 36.45 36.57 114,556 +0.22(+0.61%)
Sep 29, 2017 36.19 36.41 36.07 36.35 97,821 +0.41(+1.14%)
Sep 28, 2017 35.94 36.02 35.76 35.94 164,574 -0.10(-0.27%)
Sep 27, 2017 36.00 36.14 35.85 36.04 134,839 +0.16(+0.45%)
Sep 26, 2017 36.02 36.31 35.79 35.88 379,229 -0.04(-0.11%)
Sep 25, 2017 36.86 36.86 35.70 35.92 231,835 -1.20(-3.23%)
Sep 22, 2017 37.03 37.14 36.90 37.12 59,703 -0.06(-0.15%)
Sep 21, 2017 37.46 37.46 36.82 37.18 91,728 -0.27(-0.73%)
Sep 20, 2017 37.75 37.89 37.09 37.45 99,918 -0.21(-0.56%)
Sep 19, 2017 37.81 37.81 37.50 37.66 118,133 -0.11(-0.29%)
Sep 18, 2017 37.74 37.91 37.63 37.77 132,676 +0.27(+0.72%)
Sep 15, 2017 37.56 37.66 37.36 37.50 74,968 +0.05(+0.13%)
Sep 14, 2017 37.21 37.60 37.21 37.45 101,672 +0.15(+0.40%)
Sep 13, 2017 37.11 37.40 37.11 37.30 158,192 +0.12(+0.33%)
Sep 12, 2017 37.00 37.27 36.92 37.18 86,800 +0.31(+0.84%)
Sep 11, 2017 36.47 36.89 36.47 36.87 120,533 +0.89(+2.47%)
Sep 08, 2017 36.27 36.38 35.97 35.98 91,707 -0.38(-1.05%)
Sep 07, 2017 35.97 36.36 35.90 36.36 87,331 +0.51(+1.42%)
Sep 06, 2017 35.87 35.99 35.63 35.85 65,255 +0.20(+0.56%)
Sep 05, 2017 35.72 35.90 35.33 35.65 136,085 -0.26(-0.72%)
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.