Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,181.92 +2.24 (+0.03%) Bitcoin USD
60,862.64 -879.01 (-1.42%) CMC Crypto 200
1,267.67 -16.16 (-1.26%)
EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 33.45 | 33.38 | 33.32 | 33.33 | 33.33 | 7,746 |
| 27 Jun 2024 | 33.60 | 33.63 | 33.35 | 33.38 | 33.38 | 35,300 |
| 26 Jun 2024 | 33.56 | 33.79 | 33.56 | 33.71 | 33.71 | 15,600 |
| 25 Jun 2024 | 33.32 | 33.57 | 33.32 | 33.53 | 33.53 | 16,200 |
| 24 Jun 2024 | 33.71 | 33.93 | 33.54 | 33.56 | 33.56 | 109,100 |
| 21 Jun 2024 | 33.60 | 33.67 | 33.43 | 33.59 | 33.59 | 110,000 |
| 20 Jun 2024 | 33.93 | 33.93 | 33.58 | 33.78 | 33.78 | 23,700 |
| 18 Jun 2024 | 33.84 | 33.98 | 33.62 | 33.84 | 33.84 | 89,100 |
| 17 Jun 2024 | 33.84 | 34.00 | 33.78 | 33.93 | 33.93 | 41,900 |
| 14 Jun 2024 | 33.91 | 33.91 | 33.61 | 33.75 | 33.75 | 87,300 |
| 13 Jun 2024 | 34.18 | 34.38 | 33.89 | 34.05 | 34.05 | 68,100 |
| 12 Jun 2024 | 34.09 | 34.24 | 34.01 | 34.07 | 34.07 | 44,600 |
| 11 Jun 2024 | 33.97 | 34.03 | 33.76 | 33.87 | 33.87 | 24,700 |
| 10 Jun 2024 | 33.66 | 34.07 | 33.66 | 33.99 | 33.99 | 33,600 |
| 07 Jun 2024 | 33.90 | 34.07 | 33.77 | 33.80 | 33.80 | 47,100 |
| 06 Jun 2024 | 34.13 | 34.43 | 34.13 | 34.42 | 34.42 | 81,200 |
| 05 Jun 2024 | 33.95 | 34.19 | 33.89 | 34.12 | 34.12 | 44,700 |
| 04 Jun 2024 | 34.00 | 34.00 | 33.53 | 33.72 | 33.72 | 62,900 |
| 03 Jun 2024 | 34.27 | 34.32 | 33.81 | 34.32 | 34.32 | 482,400 |
| 31 May 2024 | 33.67 | 33.85 | 33.50 | 33.83 | 33.83 | 38,200 |
| 30 May 2024 | 33.92 | 34.33 | 33.84 | 34.23 | 34.23 | 132,600 |
| 29 May 2024 | 34.04 | 34.24 | 34.02 | 34.15 | 34.15 | 36,600 |
| 28 May 2024 | 34.78 | 34.92 | 34.49 | 34.70 | 34.70 | 40,900 |
| 24 May 2024 | 34.92 | 35.10 | 34.83 | 34.86 | 34.86 | 41,800 |
| 23 May 2024 | 35.38 | 35.44 | 34.80 | 34.88 | 34.88 | 42,000 |
| 22 May 2024 | 35.64 | 35.80 | 35.24 | 35.30 | 35.30 | 103,800 |
| 21 May 2024 | 35.68 | 35.91 | 35.62 | 35.74 | 35.74 | 90,800 |
| 20 May 2024 | 36.29 | 36.40 | 36.16 | 36.27 | 36.27 | 41,200 |
| 17 May 2024 | 36.29 | 36.66 | 36.15 | 36.41 | 36.41 | 46,700 |
| 16 May 2024 | 35.66 | 36.31 | 35.66 | 36.20 | 36.20 | 110,200 |
| 15 May 2024 | 35.38 | 35.54 | 35.14 | 35.52 | 35.52 | 72,500 |
| 14 May 2024 | 34.94 | 35.22 | 34.94 | 35.10 | 35.10 | 67,500 |
| 13 May 2024 | 34.75 | 35.22 | 34.71 | 35.11 | 35.11 | 68,200 |
| 10 May 2024 | 34.61 | 34.71 | 34.36 | 34.43 | 34.43 | 23,400 |
| 09 May 2024 | 34.51 | 34.59 | 34.32 | 34.45 | 34.45 | 23,600 |
| 08 May 2024 | 33.85 | 34.27 | 33.85 | 34.27 | 34.27 | 57,600 |
| 07 May 2024 | 34.40 | 34.50 | 34.31 | 34.39 | 34.39 | 35,600 |
| 06 May 2024 | 35.16 | 35.16 | 34.85 | 34.92 | 34.92 | 27,800 |
| 03 May 2024 | 34.84 | 35.03 | 34.67 | 35.03 | 35.03 | 70,500 |
| 02 May 2024 | 33.49 | 34.58 | 33.49 | 34.42 | 34.42 | 79,200 |
| 01 May 2024 | 32.60 | 32.95 | 32.44 | 32.64 | 32.64 | 56,300 |
| 30 Apr 2024 | 32.79 | 32.92 | 32.48 | 32.48 | 32.48 | 30,800 |
| 29 Apr 2024 | 33.00 | 33.16 | 32.87 | 33.16 | 33.16 | 35,000 |
| 26 Apr 2024 | 32.81 | 33.13 | 32.79 | 32.97 | 32.97 | 61,400 |
| 25 Apr 2024 | 32.22 | 32.55 | 32.11 | 32.53 | 32.53 | 38,800 |
| 24 Apr 2024 | 32.62 | 32.69 | 32.32 | 32.49 | 32.49 | 113,300 |
| 23 Apr 2024 | 31.69 | 32.23 | 31.69 | 32.22 | 32.22 | 85,600 |
| 22 Apr 2024 | 30.74 | 31.50 | 30.74 | 31.46 | 31.46 | 72,800 |
| 19 Apr 2024 | 30.36 | 30.54 | 30.35 | 30.51 | 30.51 | 18,300 |
| 18 Apr 2024 | 30.45 | 30.82 | 30.45 | 30.62 | 30.62 | 39,400 |
| 17 Apr 2024 | 30.54 | 30.67 | 30.39 | 30.42 | 30.42 | 25,500 |
| 16 Apr 2024 | 30.50 | 30.76 | 30.42 | 30.60 | 30.60 | 75,200 |
| 15 Apr 2024 | 31.24 | 31.33 | 30.72 | 30.81 | 30.81 | 53,100 |
| 12 Apr 2024 | 31.63 | 31.63 | 31.00 | 31.02 | 31.02 | 30,600 |
| 11 Apr 2024 | 31.92 | 32.07 | 31.81 | 32.00 | 32.00 | 41,100 |
| 10 Apr 2024 | 31.71 | 32.04 | 31.71 | 31.81 | 31.81 | 29,100 |
| 09 Apr 2024 | 31.80 | 32.01 | 31.80 | 31.99 | 31.99 | 57,100 |
| 08 Apr 2024 | 31.95 | 31.98 | 31.75 | 31.86 | 31.86 | 54,200 |
| 05 Apr 2024 | 31.52 | 31.74 | 31.52 | 31.65 | 31.65 | 106,800 |
| 04 Apr 2024 | 31.83 | 31.92 | 31.37 | 31.37 | 31.37 | 44,600 |
| 03 Apr 2024 | 31.34 | 31.69 | 31.34 | 31.64 | 31.64 | 43,500 |
| 02 Apr 2024 | 31.59 | 31.69 | 31.51 | 31.62 | 31.62 | 54,100 |
| 01 Apr 2024 | 31.50 | 31.90 | 31.50 | 31.63 | 31.63 | 35,400 |
| 28 Mar 2024 | 31.38 | 31.50 | 31.31 | 31.31 | 31.31 | 33,600 |
| 27 Mar 2024 | 31.05 | 31.20 | 31.02 | 31.20 | 31.20 | 43,300 |
| 26 Mar 2024 | 31.24 | 31.27 | 31.05 | 31.10 | 31.10 | 34,800 |
| 25 Mar 2024 | 31.03 | 31.12 | 30.92 | 31.00 | 31.00 | 45,800 |
| 22 Mar 2024 | 31.00 | 31.17 | 30.97 | 31.04 | 31.04 | 59,900 |
| 21 Mar 2024 | 31.63 | 31.65 | 31.25 | 31.25 | 31.25 | 46,700 |
| 20 Mar 2024 | 31.37 | 31.57 | 31.20 | 31.52 | 31.52 | 45,700 |
| 19 Mar 2024 | 30.86 | 31.06 | 30.70 | 31.02 | 31.02 | 53,500 |
| 18 Mar 2024 | 31.11 | 31.32 | 31.11 | 31.14 | 31.14 | 55,100 |
| 15 Mar 2024 | 31.03 | 31.16 | 30.84 | 30.86 | 30.86 | 30,800 |
| 14 Mar 2024 | 31.39 | 31.51 | 31.04 | 31.13 | 31.13 | 64,200 |
| 13 Mar 2024 | 31.49 | 31.78 | 31.49 | 31.56 | 31.56 | 67,500 |
| 12 Mar 2024 | 31.15 | 31.49 | 31.15 | 31.42 | 31.42 | 36,500 |
| 11 Mar 2024 | 30.55 | 30.97 | 30.55 | 30.76 | 30.76 | 72,800 |
| 08 Mar 2024 | 30.24 | 30.46 | 30.11 | 30.16 | 30.16 | 35,000 |
| 07 Mar 2024 | 30.17 | 30.35 | 30.07 | 30.28 | 30.28 | 58,500 |
| 06 Mar 2024 | 30.60 | 30.72 | 30.39 | 30.43 | 30.43 | 50,000 |
| 05 Mar 2024 | 29.99 | 30.12 | 29.86 | 29.89 | 29.89 | 40,500 |
| 04 Mar 2024 | 30.91 | 30.91 | 30.36 | 30.38 | 30.38 | 91,000 |
| 01 Mar 2024 | 30.67 | 30.99 | 30.67 | 30.91 | 30.91 | 106,000 |
| 29 Feb 2024 | 30.35 | 30.52 | 30.14 | 30.14 | 30.14 | 98,700 |
| 28 Feb 2024 | 30.85 | 30.85 | 30.26 | 30.26 | 30.26 | 32,400 |
| 27 Feb 2024 | 30.82 | 31.08 | 30.82 | 31.01 | 31.01 | 34,400 |
| 26 Feb 2024 | 30.66 | 30.92 | 30.63 | 30.72 | 30.72 | 26,300 |
| 23 Feb 2024 | 31.07 | 31.15 | 30.74 | 30.89 | 30.89 | 83,800 |
| 22 Feb 2024 | 30.86 | 31.09 | 30.76 | 31.00 | 31.00 | 79,200 |
| 21 Feb 2024 | 30.56 | 30.84 | 30.41 | 30.49 | 30.49 | 46,000 |
| 20 Feb 2024 | 30.67 | 30.67 | 30.15 | 30.29 | 30.29 | 31,800 |
| 16 Feb 2024 | 30.76 | 30.88 | 30.62 | 30.62 | 30.62 | 47,200 |
| 15 Feb 2024 | 30.21 | 30.52 | 30.21 | 30.52 | 30.52 | 25,500 |
| 14 Feb 2024 | 29.98 | 30.25 | 29.98 | 30.23 | 30.23 | 78,200 |
| 13 Feb 2024 | 29.58 | 29.84 | 29.36 | 29.50 | 29.50 | 69,200 |
| 12 Feb 2024 | 29.87 | 30.51 | 29.81 | 30.16 | 30.16 | 47,800 |
| 09 Feb 2024 | 29.59 | 29.98 | 29.52 | 29.94 | 29.94 | 121,900 |
| 08 Feb 2024 | 29.58 | 29.67 | 29.42 | 29.47 | 29.47 | 166,700 |
| 07 Feb 2024 | 29.72 | 29.94 | 29.67 | 29.92 | 29.92 | 38,200 |
| 06 Feb 2024 | 29.91 | 30.14 | 29.73 | 30.09 | 30.09 | 56,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.