U.S. markets closed
F S&P 500
5,524.00 -19.50 (-0.35%) F Dow Jones
39,427.00 -113.00 (-0.29%) F Nasdaq
19,916.50 -96.00 (-0.48%) E-mini Russell 2000 Index Futur
2,034.30 -6.20 (-0.30%) Petróleo
80.56 -0.34 (-0.42%) Oro
2,308.60 -4.60 (-0.20%)
EMQQ The Emerging Markets Internet & Ecommerce ETF (EMQQ)
NYSEArca - NYSEArca Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 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 abr 2024 | 32.79 | 32.92 | 32.48 | 32.48 | 32.48 | 30,800 |
| 29 abr 2024 | 33.00 | 33.16 | 32.87 | 33.16 | 33.16 | 35,000 |
| 26 abr 2024 | 32.81 | 33.13 | 32.79 | 32.97 | 32.97 | 61,400 |
| 25 abr 2024 | 32.22 | 32.55 | 32.11 | 32.53 | 32.53 | 38,800 |
| 24 abr 2024 | 32.62 | 32.69 | 32.32 | 32.49 | 32.49 | 113,300 |
| 23 abr 2024 | 31.69 | 32.23 | 31.69 | 32.22 | 32.22 | 85,600 |
| 22 abr 2024 | 30.74 | 31.50 | 30.74 | 31.46 | 31.46 | 72,800 |
| 19 abr 2024 | 30.36 | 30.54 | 30.35 | 30.51 | 30.51 | 18,300 |
| 18 abr 2024 | 30.45 | 30.82 | 30.45 | 30.62 | 30.62 | 39,400 |
| 17 abr 2024 | 30.54 | 30.67 | 30.39 | 30.42 | 30.42 | 25,500 |
| 16 abr 2024 | 30.50 | 30.76 | 30.42 | 30.60 | 30.60 | 75,200 |
| 15 abr 2024 | 31.24 | 31.33 | 30.72 | 30.81 | 30.81 | 53,100 |
| 12 abr 2024 | 31.63 | 31.63 | 31.00 | 31.02 | 31.02 | 30,600 |
| 11 abr 2024 | 31.92 | 32.07 | 31.81 | 32.00 | 32.00 | 41,100 |
| 10 abr 2024 | 31.71 | 32.04 | 31.71 | 31.81 | 31.81 | 29,100 |
| 09 abr 2024 | 31.80 | 32.01 | 31.80 | 31.99 | 31.99 | 57,100 |
| 08 abr 2024 | 31.95 | 31.98 | 31.75 | 31.86 | 31.86 | 54,200 |
| 05 abr 2024 | 31.52 | 31.74 | 31.52 | 31.65 | 31.65 | 106,800 |
| 04 abr 2024 | 31.83 | 31.92 | 31.37 | 31.37 | 31.37 | 44,600 |
| 03 abr 2024 | 31.34 | 31.69 | 31.34 | 31.64 | 31.64 | 43,500 |
| 02 abr 2024 | 31.59 | 31.69 | 31.51 | 31.62 | 31.62 | 54,100 |
| 01 abr 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 |
| 05 feb 2024 | 29.04 | 29.33 | 29.03 | 29.23 | 29.23 | 65,500 |
| 02 feb 2024 | 29.00 | 29.23 | 29.00 | 29.15 | 29.15 | 39,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.