HanETF Icav EMQQ EM Internet & Ecom Ucits ETF Acc

(EMQQ)
Sector: n/a
$10.72
$-0.36 -3.25
Last updated: 16:40:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
17/07/2024 $9.77 $9.86 $9.67 $9.67 975
16/07/2024 $9.76 $9.81 $9.75 $9.80 1,787
15/07/2024 $9.95 $9.95 $9.85 $9.88 57,568
12/07/2024 $9.99 $10.13 $9.99 $10.04 421
11/07/2024 $9.62 $10.00 $9.66 $9.89 0
10/07/2024 $9.62 $9.76 $9.74 $9.76 808
09/07/2024 $9.62 $9.74 $9.62 $9.73 729
08/07/2024 $9.66 $9.67 $9.65 $9.65 5,795
05/07/2024 $9.62 $9.67 $9.58 $9.62 10,197
04/07/2024 $9.55 $9.64 $9.59 $9.62 0
03/07/2024 $9.55 $9.62 $9.53 $9.62 5,820
02/07/2024 $9.39 $9.44 $9.39 $9.44 9,813
01/07/2024 $9.58 $9.63 $9.44 $9.44 895
28/06/2024 $9.58 $9.60 $9.57 $9.57 11,937
27/06/2024 $9.59 $9.62 $9.56 $9.57 11,481
26/06/2024 $9.66 $9.66 $9.66 $9.66 3,773
25/06/2024 $9.56 $9.59 $9.55 $9.59 8,664
24/06/2024 $9.64 $9.64 $9.63 $9.64 969
21/06/2024 $9.60 $9.60 $9.58 $9.60 241
20/06/2024 $9.72 $9.79 $9.64 $9.68 4,320
19/06/2024 $9.64 $9.78 $9.74 $9.74 424
18/06/2024 $9.64 $9.70 $9.62 $9.67 12,341
17/06/2024 $9.71 $9.72 $9.67 $9.68 4,506
14/06/2024 $9.67 $9.73 $9.67 $9.69 1,121
13/06/2024 $9.69 $9.77 $9.77 $9.77 4
12/06/2024 $9.69 $9.77 $9.67 $9.75 9,391
11/06/2024 $9.65 $9.80 $9.69 $9.69 0
10/06/2024 $9.65 $9.73 $9.65 $9.73 9,603
07/06/2024 $9.74 $9.78 $9.72 $9.75 1,084
06/06/2024 $9.65 $9.84 $9.65 $9.84 2,329
05/06/2024 $9.70 $9.73 $9.67 $9.73 586
04/06/2024 $9.70 $9.70 $9.62 $9.80 2,711
03/06/2024 $9.84 $9.84 $9.80 $9.80 5,997
31/05/2024 $9.74 $9.65 $9.61 $9.62 123
30/05/2024 $9.74 $9.79 $9.74 $9.79 3,059
29/05/2024 $9.90 $9.78 $9.76 $9.76 5
28/05/2024 $9.90 $10.07 $9.89 $9.93 1,460
27/05/2024 $9.94 $10.02 $9.89 $10.02 1,966
24/05/2024 $9.94 $10.02 $9.89 $10.02 1,966
23/05/2024 $10.03 $10.13 $10.02 $10.11 2,696
22/05/2024 $10.20 $10.29 $10.13 $10.16 264
21/05/2024 $10.24 $10.29 $10.20 $10.23 22,157
20/05/2024 $10.46 $10.46 $10.39 $10.40 7,888
17/05/2024 $10.37 $10.47 $10.33 $10.47 15
16/05/2024 $10.32 $10.37 $10.26 $10.32 363
15/05/2024 $10.17 $10.17 $10.01 $10.16 2,799
14/05/2024 $10.00 $10.08 $10.00 $10.08 255
13/05/2024 $9.97 $10.07 $9.97 $10.01 2,039
10/05/2024 $9.90 $9.92 $9.88 $9.89 1,942