Exchange Traded Concepts Trust - EMQQ The Emerging Markets Internet & Ecommerce ETF (0IJL.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 03:05PM BST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 31.69 | 32.00 | 31.69 | 32.00 | 32.00 | 1,081 |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | 30.50 | 30.50 | 30.43 | 30.43 | 30.43 | 8 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 31.05 | 31.07 | 31.05 | 31.05 | 31.05 | 6 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 62 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 1 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | - | - | - | - | - | - |
| 03 Apr 2024 | 31.51 | 31.51 | 31.51 | 31.51 | 31.51 | 4 |
| 02 Apr 2024 | - | - | - | - | - | - |
| 28 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 3 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | - | - | - | - | - | - |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 31.44 | 31.44 | 31.36 | 31.36 | 31.36 | 46 |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 31.31 | 31.31 | 31.17 | 31.17 | 31.17 | 10 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 31.52 | 31.52 | 31.52 | 31.52 | 31.52 | 4 |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 2 |
| 26 Feb 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | 1 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 30.91 | 30.91 | 30.82 | 30.82 | 30.82 | 449 |
| 21 Feb 2024 | 30.59 | 30.64 | 30.59 | 30.64 | 30.64 | 67 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 148 |
| 14 Feb 2024 | 30.09 | 30.09 | 30.08 | 30.08 | 30.08 | 10 |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | 25 |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | 1 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | 29.90 | 29.90 | 29.51 | 29.51 | 29.51 | 18 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | 29.17 | 29.17 | 29.03 | 29.03 | 29.03 | 75 |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 29.71 | 29.71 | 29.67 | 29.67 | 29.67 | 11 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 30.54 | 30.55 | 30.54 | 30.55 | 30.55 | 18 |
| 11 Jan 2024 | - | - | - | - | - | - |
| 10 Jan 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 1 |
| 09 Jan 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 44 |
| 08 Jan 2024 | 29.73 | 29.97 | 29.73 | 29.97 | 29.97 | 21 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 1 |
| 02 Jan 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 1 |
| 29 Dec 2023 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 17 |
| 28 Dec 2023 | 30.86 | 30.86 | 30.76 | 30.76 | 30.76 | 18 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 26 Dec 2023 | 0.244936 Dividend | |||||
| 22 Dec 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.10 | 33 |
| 21 Dec 2023 | 30.99 | 31.04 | 30.99 | 31.04 | 30.79 | 5 |
| 20 Dec 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 30.66 | 11 |
| 19 Dec 2023 | - | - | - | - | - | - |
| 18 Dec 2023 | 30.94 | 30.94 | 30.93 | 30.93 | 30.69 | 6 |
| 15 Dec 2023 | 31.33 | 31.33 | 31.33 | 31.33 | 31.08 | 50 |
| 14 Dec 2023 | 31.27 | 31.27 | 31.27 | 31.27 | 31.02 | 22 |
| 13 Dec 2023 | 30.53 | 30.53 | 30.34 | 30.34 | 30.10 | 501 |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | 30.24 | 30.24 | 30.24 | 30.24 | 30.00 | 4 |
| 08 Dec 2023 | - | - | - | - | - | - |
| 07 Dec 2023 | 30.50 | 30.50 | 30.50 | 30.50 | 30.26 | 4 |
| 06 Dec 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 30.47 | 1 |
| 05 Dec 2023 | - | - | - | - | - | - |
| 04 Dec 2023 | 30.59 | 30.72 | 30.59 | 30.72 | 30.47 | 101 |
| 01 Dec 2023 | 30.87 | 31.05 | 30.87 | 31.05 | 30.80 | 62 |
| *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.