Skip to main content

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

34.62 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 21.80 21.88 21.80 21.83 1,610 +0.27(+1.27%)
Jun 29, 2016 21.45 21.62 21.38 21.55 5,206 +0.45(+2.11%)
Jun 28, 2016 21.00 21.17 20.95 21.11 5,314 +0.66(+3.21%)
Jun 27, 2016 20.71 20.71 20.35 20.45 11,145 -0.77(-3.64%)
Jun 24, 2016 21.36 21.36 21.17 21.22 976 -0.70(-3.19%)
Jun 23, 2016 21.76 21.92 21.76 21.92 1,824 +0.32(+1.49%)
Jun 22, 2016 21.64 21.70 21.60 21.60 2,391 +0.12(+0.54%)
Jun 21, 2016 21.45 21.51 21.45 21.48 2,930 +0.04(+0.18%)
Jun 20, 2016 21.46 21.59 21.45 21.45 6,314 +0.36(+1.70%)
Jun 17, 2016 21.05 21.09 21.05 21.09 590 -0.01(-0.05%)
Jun 16, 2016 20.87 21.10 20.86 21.10 1,368 -0.24(-1.14%)
Jun 15, 2016 21.40 21.40 21.34 21.34 1,992 +0.16(+0.78%)
Jun 14, 2016 21.28 21.29 21.15 21.17 2,380 -0.01(-0.05%)
Jun 13, 2016 21.09 21.35 21.09 21.18 3,791 -0.24(-1.13%)
Jun 10, 2016 21.58 21.67 21.40 21.43 5,317 -0.55(-2.51%)
Jun 09, 2016 21.93 21.98 21.93 21.98 651 -0.23(-1.03%)
Jun 08, 2016 22.17 22.21 22.15 22.21 537 -0.06(-0.25%)
Jun 07, 2016 22.29 22.31 22.24 22.26 2,820 +0.03(+0.14%)
Jun 06, 2016 22.04 22.24 22.04 22.23 2,283 +0.38(+1.73%)
Jun 03, 2016 21.83 21.88 21.83 21.86 2,076 -0.03(-0.12%)
Jun 02, 2016 21.83 21.88 21.80 21.88 3,507 +0.00(+0.00%)
Jun 01, 2016 21.96 21.96 21.88 21.88 1,392 -0.38(-1.70%)
May 31, 2016 22.29 22.34 22.24 22.26 3,675 +0.21(+0.97%)
May 27, 2016 22.00 22.05 22.05 22.05 1,341 +0.30(+1.38%)
May 26, 2016 21.72 21.75 21.72 21.75 630 +0.20(+0.94%)
May 25, 2016 21.67 21.67 21.54 21.54 3,562 +0.06(+0.27%)
May 24, 2016 21.18 21.54 21.18 21.48 3,370 +0.47(+2.21%)
May 23, 2016 21.06 21.13 21.02 21.02 3,323 -0.02(-0.09%)
May 20, 2016 21.05 21.05 21.04 21.04 985 +0.23(+1.12%)
May 19, 2016 20.92 21.09 20.72 20.81 6,451 -0.24(-1.15%)
May 18, 2016 21.15 21.22 21.01 21.05 8,264 -0.31(-1.44%)
May 17, 2016 21.39 21.51 21.35 21.36 4,325 +0.09(+0.44%)
May 16, 2016 20.95 21.37 20.95 21.26 15,252 +0.47(+2.24%)
May 13, 2016 20.91 20.92 20.80 20.80 3,259 -0.10(-0.50%)
May 12, 2016 21.22 21.22 20.79 20.90 847 -0.27(-1.29%)
May 11, 2016 21.40 21.40 21.16 21.17 6,086 -0.19(-0.91%)
May 10, 2016 21.09 21.38 21.09 21.37 745 +0.46(+2.18%)
May 09, 2016 21.32 21.33 20.91 20.91 7,604 -0.62(-2.89%)
May 06, 2016 21.46 21.53 21.32 21.53 2,045 -0.02(-0.12%)
May 05, 2016 21.74 21.74 21.55 21.56 2,347 +0.06(+0.26%)
May 04, 2016 21.46 21.50 21.46 21.50 3,317 -0.02(-0.09%)
May 03, 2016 21.72 21.75 21.49 21.52 32,986 -0.48(-2.17%)
May 02, 2016 22.03 22.03 21.98 22.00 2,177 -0.08(-0.38%)
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%)
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.