Quantcast

Emerging Markets Internet and Ecommerce ETF (The) Historical Stock Prices

(ETF)
EMQQ 
$31.73
*  
0.49
1.57%
Get EMQQ Alerts
*Delayed - data as of Aug. 19, 2019  -  Find a broker to begin trading EMQQ now


Community Rating:
View:    EMQQ Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 19-MAY-2019 TO 19-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.91 32.04 31.71 31.73 43,152
08/19/2019 31.82 32.04 31.71 31.73 43,452
08/16/2019 30.76 31.33 30.76 31.24 25,872
08/15/2019 30.67 30.78 30.25 30.46 79,046
08/14/2019 30.4 30.49 30.155 30.24 60,907
08/13/2019 30.18 31.2878 30.18 31.19 54,893
08/12/2019 30.1 30.2587 29.9 30.0993 55,165
08/09/2019 30.94 31.0099 30.61 30.78 41,248
08/08/2019 30.64 31.06 30.6301 31.06 26,486
08/07/2019 29.65 30.13 29.5702 30.13 79,720
08/06/2019 30.14 30.14 29.76 29.88 95,823
08/05/2019 30.04 30.044 29.3282 29.6 191,298
08/02/2019 31.34 31.47 31.03 31.16 54,934
08/01/2019 32.26 32.7615 31.37 31.48 64,579
07/31/2019 32.32 32.35 31.59 32.03 97,086
07/30/2019 32.43 32.56 32.2979 32.36 278,153
07/29/2019 32.84 32.84 32.56 32.77 65,760
07/26/2019 33.02 33.11 32.87 32.87 132,215
07/25/2019 32.98 33.05 32.77 32.78 79,903
07/24/2019 32.66 32.92 32.64 32.89 29,372
07/23/2019 32.29 32.6625 32.29 32.63 36,436
07/22/2019 32.19 32.25 32.055 32.19 21,236
07/19/2019 32.37 32.53 32.07 32.07 15,572
07/18/2019 32.04 32.23 31.9322 32.15 72,497
07/17/2019 32.29 32.43 32.16 32.16 33,208
07/16/2019 32.45 32.54 32.34 32.34 20,650
07/15/2019 32.43 32.53 32.43 32.52 21,434
07/12/2019 32.3 32.3265 32.1679 32.22 25,157
07/11/2019 32.34 32.375 32.12 32.17 26,514
07/10/2019 32.48 32.627 32.1601 32.26 58,598
07/09/2019 31.66 32.18 31.66 32.18 110,163
07/08/2019 32.2 32.2 31.88 31.97 33,405
07/05/2019 32.56 32.6 32.21 32.6 29,138
07/03/2019 32.65 32.75 32.475 32.74 26,702
07/02/2019 32.56 32.74 32.53 32.71 26,655
07/01/2019 32.97 33.1648 32.6 32.6 72,822
06/28/2019 32.25 32.25 31.9717 32.11 41,843
06/27/2019 32.04 32.25 32 32.13 23,588
06/26/2019 31.67 31.975 31.67 31.86 36,044
06/25/2019 31.82 31.82 31.22 31.29 65,245
06/24/2019 32.07 32.07 31.88 31.95 29,787
06/21/2019 32.15 32.29 32.0347 32.12 24,740
06/20/2019 32.44 32.585 32.015 32.18 109,403
06/19/2019 31.59 31.77 31.39 31.77 71,254
06/18/2019 31.02 31.76 31.02 31.6 78,114
06/17/2019 30.57 30.77 30.54 30.66 23,320
06/14/2019 30.83 30.83 30.4802 30.49 23,319
06/13/2019 31.17 31.21 30.9797 31.07 19,516
06/12/2019 31.04 31.15 30.9314 30.99 39,058
06/11/2019 31.5 31.7203 31.3566 31.46 44,488
06/10/2019 30.95 31.3529 30.9401 31.07 43,092
06/07/2019 30.06 30.56 30.06 30.39 36,105
06/06/2019 29.63 29.915 29.63 29.81 26,154
06/05/2019 30.14 30.14 29.375 29.71 69,577
06/04/2019 29.51 29.99 29.49 29.99 95,855
06/03/2019 29.97 30.0115 29.57 29.76 48,935
05/31/2019 29.56 29.86 29.5203 29.74 42,879
05/30/2019 29.85 30.05 29.8443 29.95 118,360
05/29/2019 29.78 29.87 29.6 29.82 45,870
05/28/2019 30.19 30.35 29.81 29.81 305,986
05/24/2019 30.39 30.4194 29.96 30 47,240
05/23/2019 30.07 30.29 29.91 30.16 187,542
05/22/2019 31.02 31.12 30.8201 30.87 38,600
05/21/2019 30.83 31.1799 30.7748 31.12 30,541
05/20/2019 31 31.0042 30.4554 30.56 50,360
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio