HanETF Icav EMQQ EM Internet & Ecom Ucits ETF Acc
(EMQQ)
Sector: n/a
Historic Prices - up to 10 years
|
17/01/2025
|
$9.90
|
$10.07
|
$9.90
|
$10.07
|
5,563
|
|
16/01/2025
|
$9.86
|
$9.99
|
$9.86
|
$9.86
|
33
|
|
15/01/2025
|
$9.69
|
$11.08
|
$9.71
|
$9.86
|
0
|
|
14/01/2025
|
$9.69
|
$9.74
|
$9.67
|
$9.70
|
33,964
|
|
13/01/2025
|
$9.48
|
$9.51
|
$9.45
|
$9.47
|
2,256
|
|
10/01/2025
|
$9.76
|
$9.76
|
$9.57
|
$9.56
|
150
|
|
09/01/2025
|
$10.00
|
$9.85
|
$9.82
|
$9.82
|
0
|
|
08/01/2025
|
$10.00
|
$9.95
|
$9.82
|
$9.82
|
1
|
|
07/01/2025
|
$10.00
|
$9.94
|
$9.92
|
$9.94
|
518
|
|
06/01/2025
|
$10.00
|
$10.27
|
$9.97
|
$10.08
|
22,936
|
|
03/01/2025
|
$9.93
|
$10.14
|
$10.01
|
$10.08
|
416
|
|
02/01/2025
|
$9.93
|
$10.11
|
$9.92
|
$10.04
|
381
|
|
01/01/2025
|
$9.95
|
$9.98
|
$9.95
|
$9.98
|
150
|
|
31/12/2024
|
$9.95
|
$9.98
|
$9.95
|
$9.98
|
150
|
|
30/12/2024
|
$10.00
|
$10.12
|
$9.93
|
$9.94
|
764
|
|
27/12/2024
|
$10.07
|
$10.26
|
$10.06
|
$10.07
|
1,636
|
|
26/12/2024
|
$10.30
|
$10.31
|
$10.15
|
$10.22
|
205
|
|
25/12/2024
|
$10.30
|
$10.31
|
$10.15
|
$10.22
|
205
|
|
24/12/2024
|
$10.30
|
$10.31
|
$10.15
|
$10.22
|
205
|
|
23/12/2024
|
$10.27
|
$10.27
|
$10.11
|
$10.22
|
924
|
|
20/12/2024
|
$10.05
|
$10.23
|
$10.04
|
$10.22
|
5,786
|
|
19/12/2024
|
$10.26
|
$10.27
|
$10.17
|
$10.23
|
4,182
|
|
18/12/2024
|
$10.57
|
$10.59
|
$10.46
|
$10.48
|
37,787
|
|
17/12/2024
|
$10.54
|
$10.56
|
$10.41
|
$10.56
|
6,560
|
|
16/12/2024
|
$10.65
|
$11.17
|
$10.51
|
$10.53
|
0
|
|
13/12/2024
|
$10.65
|
$10.65
|
$10.64
|
$10.64
|
1,336
|
|
12/12/2024
|
$10.76
|
$10.79
|
$10.78
|
$10.78
|
0
|
|
11/12/2024
|
$10.76
|
$10.77
|
$10.71
|
$10.76
|
941
|
|
10/12/2024
|
$10.74
|
$10.77
|
$10.74
|
$10.77
|
699
|
|
09/12/2024
|
$10.70
|
$11.08
|
$10.94
|
$11.08
|
190
|
|
06/12/2024
|
$10.70
|
$10.73
|
$10.70
|
$10.72
|
785
|
|
05/12/2024
|
$10.58
|
$10.69
|
$10.60
|
$10.63
|
638
|
|
04/12/2024
|
$10.58
|
$10.66
|
$10.56
|
$10.57
|
6,358
|
|
03/12/2024
|
$10.68
|
$10.69
|
$10.59
|
$10.59
|
606
|
|
02/12/2024
|
$10.54
|
$10.62
|
$10.54
|
$10.57
|
884
|
|
29/11/2024
|
$10.58
|
$10.59
|
$10.33
|
$10.59
|
164
|
|
28/11/2024
|
$10.65
|
$10.72
|
$10.60
|
$10.65
|
473
|
|
27/11/2024
|
$10.75
|
$10.77
|
$10.73
|
$10.73
|
477
|
|
26/11/2024
|
$10.61
|
$10.67
|
$10.59
|
$10.59
|
10,991
|
|
25/11/2024
|
$10.41
|
$10.57
|
$10.54
|
$10.54
|
2
|
|
22/11/2024
|
$10.41
|
$10.52
|
$10.37
|
$10.49
|
2,653
|
|
21/11/2024
|
$10.51
|
$10.52
|
$10.46
|
$10.49
|
800
|
|
20/11/2024
|
$10.60
|
$10.67
|
$10.58
|
$10.60
|
1,561
|
|
19/11/2024
|
$10.51
|
$10.51
|
$10.47
|
$10.47
|
704
|
|
18/11/2024
|
$10.47
|
$10.55
|
$10.41
|
$10.52
|
412
|
|
15/11/2024
|
$10.47
|
$10.54
|
$10.40
|
$10.50
|
785
|
|
14/11/2024
|
$10.54
|
$10.60
|
$10.50
|
$10.50
|
10,720
|
|
13/11/2024
|
$10.73
|
$10.79
|
$10.65
|
$10.65
|
8,318
|
|
12/11/2024
|
$10.78
|
$10.78
|
$10.63
|
$10.73
|
13,391
|
|
11/11/2024
|
$10.76
|
$10.87
|
$10.72
|
$10.73
|
28,405
|
|
08/11/2024
|
$11.04
|
$11.04
|
$10.54
|
$10.72
|
14,100
|
|
07/11/2024
|
$11.04
|
$11.17
|
$11.04
|
$11.08
|
14,735
|
|
06/11/2024
|
$11.05
|
$11.05
|
$10.84
|
$10.91
|
13,636
|
|
05/11/2024
|
$11.09
|
$11.17
|
$11.04
|
$11.07
|
2,338
|
|
04/11/2024
|
$11.00
|
$11.00
|
$10.93
|
$10.97
|
729
|
|
01/11/2024
|
$10.89
|
$10.97
|
$10.93
|
$10.89
|
6,963
|
|
31/10/2024
|
$10.89
|
$10.89
|
$10.77
|
$10.89
|
2,122
|
|
30/10/2024
|
$11.18
|
$11.14
|
$10.48
|
$10.98
|
142
|
|
29/10/2024
|
$11.18
|
$11.20
|
$11.07
|
$11.07
|
2,072
|
|
28/10/2024
|
$11.00
|
$11.15
|
$10.99
|
$11.14
|
1,205
|
|
25/10/2024
|
$10.95
|
$11.00
|
$10.95
|
$10.99
|
3,288
|
|
24/10/2024
|
$11.07
|
$11.07
|
$10.65
|
$10.93
|
10,345
|
|
23/10/2024
|
$10.97
|
$11.06
|
$10.93
|
$10.93
|
4,257
|
|
22/10/2024
|
$10.89
|
$10.88
|
$10.80
|
$10.88
|
12,214
|
|
21/10/2024
|
$10.89
|
$10.91
|
$10.85
|
$10.86
|
21,438
|
|
18/10/2024
|
$11.09
|
$11.10
|
$10.97
|
$10.71
|
54,477
|
|
17/10/2024
|
$10.76
|
$10.82
|
$10.71
|
$10.71
|
687
|
|
16/10/2024
|
$10.80
|
$10.92
|
$10.80
|
$10.92
|
15,974
|
|
15/10/2024
|
$11.15
|
$11.15
|
$10.83
|
$10.86
|
14,233
|
|
14/10/2024
|
$11.33
|
$11.33
|
$11.21
|
$11.33
|
3,301
|
|
11/10/2024
|
$11.15
|
$11.38
|
$11.06
|
$11.38
|
448
|
|
10/10/2024
|
$11.28
|
$11.43
|
$11.25
|
$11.25
|
26,006
|
|
09/10/2024
|
$11.25
|
$11.28
|
$11.08
|
$11.28
|
304
|
|
08/10/2024
|
$11.22
|
$11.28
|
$10.95
|
$11.62
|
2,202
|
|
07/10/2024
|
$11.70
|
$11.87
|
$11.55
|
$11.62
|
13,603
|
|
04/10/2024
|
$11.73
|
$11.73
|
$11.56
|
$11.65
|
364
|
|
03/10/2024
|
$11.64
|
$11.64
|
$11.35
|
$11.46
|
26,759
|
|
02/10/2024
|
$11.57
|
$11.73
|
$11.37
|
$11.37
|
6,610
|
|
01/10/2024
|
$11.16
|
$11.23
|
$11.01
|
$11.08
|
3,823
|
|
30/09/2024
|
$11.53
|
$11.53
|
$11.06
|
$11.06
|
3,617
|
|
27/09/2024
|
$10.95
|
$11.18
|
$10.95
|
$11.18
|
20,971
|
|
26/09/2024
|
$10.85
|
$11.00
|
$10.77
|
$10.97
|
1,561
|
|
25/09/2024
|
$10.53
|
$10.54
|
$10.46
|
$10.53
|
3,775
|
|
24/09/2024
|
$10.28
|
$10.53
|
$10.28
|
$10.49
|
16,789
|
|
23/09/2024
|
$10.11
|
$10.20
|
$10.05
|
$10.18
|
6,684
|
|
20/09/2024
|
$10.11
|
$10.19
|
$10.05
|
$10.06
|
283
|
|
19/09/2024
|
$10.11
|
$10.14
|
$10.10
|
$9.91
|
4,235
|
|
18/09/2024
|
$9.96
|
$9.96
|
$9.90
|
$9.91
|
2,245
|
|
17/09/2024
|
$9.90
|
$9.96
|
$9.90
|
$9.92
|
4,687
|
|
16/09/2024
|
$9.79
|
$9.85
|
$9.82
|
$9.85
|
2,837
|
|
13/09/2024
|
$9.79
|
$9.85
|
$9.79
|
$9.77
|
5
|
|
12/09/2024
|
$9.79
|
$9.79
|
$9.74
|
$9.77
|
11,844
|
|
11/09/2024
|
$9.60
|
$9.67
|
$9.49
|
$9.59
|
0
|
|
10/09/2024
|
$9.60
|
$9.69
|
$9.58
|
$9.58
|
151
|
|
09/09/2024
|
$9.53
|
$9.57
|
$9.51
|
$9.55
|
4,467
|
|
06/09/2024
|
$9.65
|
$9.68
|
$9.49
|
$9.49
|
78,931
|
|
05/09/2024
|
$9.70
|
$9.70
|
$9.62
|
$9.64
|
22,238
|
|
04/09/2024
|
$9.66
|
$9.68
|
$9.64
|
$9.67
|
51,169
|
|
03/09/2024
|
$9.77
|
$9.79
|
$9.74
|
$9.74
|
2
|
|
02/09/2024
|
$9.77
|
$9.86
|
$9.73
|
$9.67
|
1,287
|
|
30/08/2024
|
$9.78
|
$9.85
|
$9.67
|
$9.67
|
11,663
|
|
29/08/2024
|
$9.72
|
$9.74
|
$9.62
|
$9.72
|
0
|
|
28/08/2024
|
$9.72
|
$9.74
|
$9.58
|
$9.58
|
14,151
|
|
27/08/2024
|
$9.72
|
$9.83
|
$9.69
|
$9.69
|
25,677
|
|
26/08/2024
|
$9.90
|
$9.98
|
$9.90
|
$9.93
|
168
|
|
23/08/2024
|
$9.90
|
$9.98
|
$9.90
|
$9.93
|
168
|
|
22/08/2024
|
$9.90
|
$9.98
|
$9.90
|
$9.93
|
168
|
|
21/08/2024
|
$9.83
|
$9.94
|
$9.83
|
$9.94
|
102
|
|
20/08/2024
|
$9.85
|
$9.90
|
$8.90
|
$10.01
|
1,500
|
|
19/08/2024
|
$9.90
|
$9.97
|
$9.90
|
$9.93
|
1,087
|
|
16/08/2024
|
$9.83
|
$9.93
|
$9.83
|
$9.93
|
16,713
|
|
15/08/2024
|
$9.63
|
$9.78
|
$9.57
|
$9.75
|
6,356
|
|
14/08/2024
|
$9.62
|
$9.65
|
$9.59
|
$9.62
|
27,002
|
|
13/08/2024
|
$9.54
|
$9.64
|
$9.52
|
$9.64
|
11,118
|
|
12/08/2024
|
$9.49
|
$9.52
|
$9.49
|
$9.52
|
8,257
|
|
09/08/2024
|
$9.45
|
$9.49
|
$9.45
|
$9.49
|
57
|
|
08/08/2024
|
$9.29
|
$9.42
|
$9.28
|
$9.42
|
13,051
|
|
07/08/2024
|
$9.27
|
$9.36
|
$9.23
|
$9.36
|
1,437
|
|
06/08/2024
|
$9.13
|
$9.16
|
$9.01
|
$9.16
|
12,076
|
|
05/08/2024
|
$8.97
|
$9.09
|
$8.66
|
$9.09
|
67,802
|
|
02/08/2024
|
$9.23
|
$9.23
|
$9.12
|
$9.13
|
15,428
|
|
01/08/2024
|
$9.40
|
$9.41
|
$9.32
|
$9.32
|
22,317
|
|
31/07/2024
|
$9.45
|
$9.45
|
$9.41
|
$9.41
|
15,547
|
|
30/07/2024
|
$9.31
|
$9.31
|
$9.27
|
$9.29
|
4,101
|
|
29/07/2024
|
$9.45
|
$9.46
|
$9.38
|
$9.40
|
1,350
|
|
26/07/2024
|
$9.33
|
$9.38
|
$9.29
|
$9.33
|
15,221
|
|
25/07/2024
|
$9.33
|
$9.33
|
$9.30
|
$9.33
|
2,465
|
|
24/07/2024
|
$9.42
|
$9.46
|
$9.42
|
$9.44
|
2,197
|
|
23/07/2024
|
$9.46
|
$9.51
|
$9.46
|
$9.49
|
16,968
|
|
22/07/2024
|
$9.51
|
$9.66
|
$9.58
|
$9.58
|
2
|
|
19/07/2024
|
$9.51
|
$9.51
|
$9.51
|
$9.51
|
127
|
|
18/07/2024
|
$9.66
|
$9.67
|
$9.60
|
$9.60
|
2,305
|