Macquarie Focused Emerging Mrkts Eq ETF (EMEQ)
25.38
+0.17
(+0.68%)
USD |
NASDAQ |
Nov 22, 16:00
EMEQ Price: 25.38 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 25.36 | 25.40 | 25.34 | 25.38 | 3106.00 |
| Nov 21, 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 0.000 |
| Nov 20, 2024 | 25.11 | 25.11 | 25.11 | 25.21 | 202.00 |
| Nov 19, 2024 | 25.18 | 25.32 | 25.18 | 25.29 | 73583.00 |
| Nov 18, 2024 | 25.08 | 25.08 | 25.08 | 25.08 | 0.000 |
| Nov 15, 2024 | 25.05 | 25.05 | 25.03 | 25.08 | 2000.00 |
| Nov 14, 2024 | 25.10 | 25.14 | 25.10 | 24.99 | 739.00 |
| Nov 13, 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 0.000 |
| Nov 12, 2024 | 25.66 | 25.66 | 25.53 | 25.54 | 690.00 |
| Nov 11, 2024 | 26.15 | 26.15 | 26.15 | 26.12 | 680.00 |
| Nov 08, 2024 | 26.68 | 26.68 | 26.52 | 26.58 | 1895.00 |
| Nov 07, 2024 | 27.16 | 27.25 | 27.16 | 27.24 | 988.00 |
| Nov 06, 2024 | 26.16 | 26.48 | 26.16 | 26.48 | 1150.00 |
| Nov 05, 2024 | 26.74 | 26.74 | 26.69 | 26.69 | 5580.00 |
| Nov 04, 2024 | 26.53 | 26.53 | 26.34 | 26.34 | 173.00 |
| Nov 01, 2024 | 26.30 | 26.32 | 26.11 | 26.11 | 198061.0 |
| Oct 31, 2024 | 26.05 | 26.05 | 26.05 | 26.05 | 5.000 |
| Oct 30, 2024 | 26.42 | 26.42 | 26.42 | 26.42 | 6.000 |
| Oct 29, 2024 | 26.69 | 26.69 | 26.69 | 26.69 | 135.00 |
| Oct 28, 2024 | 26.90 | 26.90 | 26.90 | 26.90 | 4.000 |
| Oct 25, 2024 | 27.04 | 27.04 | 26.97 | 26.97 | 184.00 |
| Oct 24, 2024 | 26.88 | 26.88 | 26.88 | 26.88 | 3.000 |
| Oct 23, 2024 | 26.94 | 26.94 | 26.87 | 26.94 | 700.00 |
| Oct 22, 2024 | 27.03 | 27.03 | 27.02 | 27.02 | 1153.00 |
| Oct 21, 2024 | 27.12 | 27.12 | 27.03 | 27.09 | 3806.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.76
Minimum
Sep 06 2024
27.83
Maximum
Sep 26 2024
26.32
Average
26.48
Median
Nov 06 2024