Macquarie Focused Emerging Mrkts Eq ETF (EMEQ)
26.34
+0.23
(+0.88%)
USD |
NASDAQ |
Nov 04, 16:00
EMEQ Price: 26.34 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 18, 2024 | 27.35 | 27.35 | 27.27 | 27.27 | 3016.00 |
| Oct 17, 2024 | 27.16 | 27.24 | 27.16 | 27.19 | 1562.00 |
| Oct 16, 2024 | 26.99 | 27.01 | 26.98 | 26.98 | 503.00 |
| Oct 15, 2024 | 27.04 | 27.04 | 26.69 | 26.69 | 1200.00 |
| Oct 14, 2024 | 27.43 | 27.44 | 27.43 | 27.44 | 272.00 |
| Oct 11, 2024 | 27.55 | 27.66 | 27.51 | 27.58 | 2286.00 |
| Oct 10, 2024 | 27.46 | 27.46 | 27.39 | 27.39 | 314.00 |
| Oct 09, 2024 | 27.15 | 27.21 | 27.12 | 27.21 | 1915.00 |
| Oct 08, 2024 | 27.26 | 27.34 | 27.26 | 27.34 | 401.00 |
| Oct 07, 2024 | 27.63 | 27.74 | 27.63 | 27.74 | 1002.00 |
| Oct 04, 2024 | 27.50 | 27.58 | 27.50 | 27.58 | 282.00 |
| Oct 03, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 51.00 |
| Oct 02, 2024 | 27.56 | 27.56 | 27.56 | 27.56 | 101.00 |
| Oct 01, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 51.00 |
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
26.50
Average
26.88
Median
Oct 24 2024