Dark

EMQP
EMQQ EM MKTS INTERNET UCITS ETF ACC GBX
stock LSE

Inactive

Aug 2, 2024

710.60GBX-2.363%(-17.20)13,680

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	725.5000	725.5000	723.1000	710.6000	-2.363%	13,680	0.000%
2024-08-01	737.1000	737.1000	728.5000	727.8000	-1.054%	21,122	-2.363%
2024-07-31	735.4000	735.7000	732.7000	735.5500	+1.343%	19,068	-3.392%
2024-07-30	724.9000	724.9000	724.9000	725.8000	-0.705%	15,029	-2.094%
2024-07-29	734.1000	734.1000	730.0000	730.9500	+0.488%	14,827	-2.784%
2024-07-26	727.6000	727.6000	727.6000	727.4000	+0.435%	2,566	-2.310%
2024-07-25	721.1000	721.1000	720.8000	724.2500	-0.883%	135	-1.885%
2024-07-24	732.0000	733.6000	732.0000	730.7000	-0.572%	2,084	-2.751%
2024-07-23	733.5000	735.2000	732.5000	734.9000	-0.964%	20,034	-3.307%
2024-07-22	741.1000	741.3000	739.6000	742.0500	+0.392%	8,886	-4.238%
2024-07-18	747.2000	747.2000	744.5000	739.1500	-0.598%	15,797	-3.863%
2024-07-17	750.6000	750.6000	744.0000	743.6000	-1.477%	5,389	-4.438%
2024-07-16	753.4000	753.9000	744.6000	754.7500	-0.899%	1,068	-5.850%
2024-07-15	765.7000	765.9000	759.4000	761.6000	+0.316%	28,581	-6.696%
2024-07-10	761.6000	762.8000	759.2000	759.2000	-0.072%	28,161	-6.401%
2024-07-09	761.4000	761.4000	761.4000	759.7500	+0.930%	9,493	-6.469%
2024-07-08	748.9000	752.9000	748.9000	752.7500	-0.093%	9,514	-5.599%
2024-07-05	754.2000	754.2000	748.2000	753.4500	-0.146%	14,551	-5.687%
2024-07-03	751.7000	752.5000	751.7000	754.5500	+1.173%	2,120	-5.825%
2024-07-02	741.9000	743.2000	741.7000	745.8000	-0.047%	23,555	-4.720%
2024-07-01	751.6000	751.6000	744.0000	746.1500	-1.205%	28,624	-4.764%
2024-06-28	759.9000	759.9000	754.5000	755.2500	-0.383%	13,516	-5.912%
2024-06-27	763.5000	763.5000	755.8000	758.1500	-0.870%	20,668	-6.272%
2024-06-26	762.2000	765.4000	760.1000	764.8000	+1.177%	4,560	-7.087%
2024-06-25	753.9000	755.9000	753.4000	755.9000	-0.500%	6,271	-5.993%
2024-06-24	761.5000	761.6000	757.8000	759.7000	+0.152%	7,804	-6.463%
2024-06-21	759.9000	759.9000	759.9000	758.5500	-0.642%	428	-6.321%
2024-06-20	763.3000	763.3000	763.3000	763.4500	-0.644%	1,445	-6.923%
2024-06-19	769.2000	769.2000	768.4000	768.4000	+0.648%	5,811	-7.522%
2024-06-17	766.2000	766.2000	766.2000	763.4500	-0.033%	964	-6.923%
2024-06-14	762.9000	763.0000	760.8000	763.7000	-0.300%	7,054	-6.953%
2024-06-13	762.8000	767.3000	762.8000	766.0000	+0.717%	1,718	-7.232%
2024-06-12	758.5000	760.0000	755.5000	760.5500	-0.347%	19,023	-6.568%
2024-06-11	764.7000	764.7000	763.7000	763.2000	-0.079%	3,648	-6.892%
2024-06-10	760.0000	762.3000	760.0000	763.8000	+0.066%	15,872	-6.965%
2024-06-07	760.8000	760.8000	760.6000	763.3000	-0.728%	989	-6.904%
2024-06-06	768.9000	768.9000	768.9000	768.9000	+0.786%	4,806	-7.582%
2024-06-05	759.1000	762.9000	759.1000	762.9000	+1.389%	8,444	-6.855%
2024-06-04	759.6000	760.7000	752.8000	752.4500	-1.756%	9,726	-5.562%
2024-06-03	770.5000	770.5000	761.9000	765.9000	+1.424%	6,780	-7.220%
2024-05-31	758.9000	758.9000	758.9000	755.1500	-1.686%	2,717	-5.899%
2024-05-30	755.4000	765.2000	755.4000	768.1000	+0.033%	4,030	-7.486%
2024-05-29	766.5000	766.5000	765.0000	767.8500	-1.241%	7,437	-7.456%
2024-05-28	785.2000	785.2000	773.6000	777.5000	-0.905%	29,650	-8.605%
2024-05-24	783.1000	785.8000	781.5000	784.6000	-1.383%	31,710	-9.432%
2024-05-23	795.6000	796.3000	793.9000	795.6000	-0.363%	3,898	-10.684%
2024-05-22	800.2000	805.6000	800.2000	798.5000	-0.684%	13,587	-11.008%
2024-05-21	805.8000	806.0000	804.0000	804.0000	-2.587%	10,975	-11.617%
2024-05-17	817.8000	827.1000	817.8000	825.3500	+1.326%	9,579	-13.903%
2024-05-16	801.9000	816.8000	801.9000	814.5500	+1.578%	5,937	-12.762%
2024-05-15	797.7000	806.7000	797.7000	801.9000	+0.075%	10,971	-11.385%
2024-05-14	796.1000	806.2000	796.1000	801.3000	+0.050%	9,316	-11.319%
2024-05-13	793.5000	802.6000	793.5000	800.9000	+1.393%	12,700	-11.275%
2024-05-10	787.9000	793.1000	786.9000	789.9000	+0.076%	28,096	-10.039%
2024-05-09	789.5000	790.6000	785.4000	789.3000	+0.882%	24,033	-9.971%
2024-05-08	785.6000	785.6000	777.6000	782.4000	-0.502%	16,311	-9.177%
2024-05-07	786.7000	786.7000	780.9000	786.3500	+1.661%	76,760	-9.633%
2024-05-02	767.8000	776.0000	766.2000	773.5000	+10,824.370%	43,983	-8.132%
2024-03-22	7.0610	7.0610	7.0610	7.0805	-20.941%	165	+9,936.014%
2024-03-20	8.9840	8.9840	8.9840	8.9560	+28.098%	910	+7,834.346%
2024-03-19	6.9860	6.9860	6.9860	6.9915	-21.289%	6,263	+10,063.770%
2024-03-15	8.9400	8.9400	8.9400	8.8825	-0.693%	784	+7,900.000%
2024-03-14	9.0380	9.0380	9.0380	8.9445	-1.666%	460	+7,844.547%
2024-03-13	9.0410	9.1000	9.0410	9.0960	+0.764%	3,394	+7,712.225%
2024-03-12	8.9870	8.9870	8.9650	9.0270	+4.310%	1,370	+7,771.940%
2024-03-08	8.6980	8.6980	8.6980	8.6540	+27.499%	151	+8,111.232%
2024-03-07	6.7950	6.7960	6.7950	6.7875	-22.468%	2,673	+10,369.245%
2024-03-06	8.7160	8.8040	8.7160	8.7545	+29.764%	7,181	+8,016.968%
2024-03-05	6.7630	6.7820	6.7630	6.7465	-22.645%	3,064	+10,432.869%
2024-03-04	8.8830	8.9040	8.8030	8.7215	+24.291%	24,029	+8,047.681%
2024-03-01	7.0020	7.0080	7.0020	7.0170	+2.147%	2,320	+10,026.835%
2024-02-29	6.9060	6.9060	6.9060	6.8695	-22.819%	200	+10,244.275%
2024-02-27	8.8540	8.8540	8.8540	8.9005	+0.429%	53,658	+7,883.821%
2024-02-26	8.8250	8.8250	8.8030	8.8625	-0.028%	6,770	+7,918.054%
2024-02-23	8.9200	8.9540	8.8360	8.8650	+26.417%	68,157	+7,915.792%
2024-02-22	7.0020	7.0400	7.0000	7.0125	-20.276%	6,818	+10,033.333%
2024-02-21	8.8520	8.8520	8.7790	8.7960	+27.998%	55,729	+7,978.672%
2024-02-20	6.9640	6.9640	6.8670	6.8720	-22.552%	6,023	+10,240.512%
2024-02-16	8.8590	8.9040	8.8250	8.8730	+1.871%	5,950	+7,908.565%
2024-02-15	8.7000	8.7100	8.6840	8.7100	+0.758%	2,879	+8,058.439%
2024-02-14	8.5770	8.6450	8.5770	8.6445	+27.934%	278	+8,120.256%
2024-02-13	6.8010	6.8010	6.7570	6.7570	-22.222%	4,911	+10,416.501%
2024-02-12	8.5670	8.7330	8.5670	8.6875	+28.837%	8,292	+8,079.568%
2024-02-09	6.7290	6.7350	6.7290	6.7430	-20.582%	471	+10,438.336%
2024-02-08	8.5300	8.5300	8.4840	8.4905	+25.072%	13,563	+8,269.354%
2024-02-07	6.8000	6.8000	6.8000	6.7885	-0.651%	7,203	+10,367.703%
2024-02-06	6.8220	6.8220	6.7900	6.8330	+2.008%	14,045	+10,299.532%
2024-02-05	6.7070	6.7070	6.7070	6.6985	+1.293%	3,056	+10,508.345%
2024-02-02	6.6130	6.6130	6.5980	6.6130	-20.916%	4,225	+10,645.501%
2024-02-01	8.3670	8.4190	8.3300	8.3620	+0.120%	826	+8,397.967%
2024-01-31	8.3000	8.3520	8.3000	8.3520	+24.360%	8,289	+8,408.142%
2024-01-29	6.7900	6.8260	6.7900	6.7160	-22.102%	406	+10,480.703%
2024-01-26	8.6215	8.7035	8.2525	8.6215	+0.122%	1,532	+8,142.185%
2024-01-25	8.6330	8.6330	8.5950	8.6110	+25.671%	5,144	+8,152.236%
2024-01-24	6.8220	6.8220	6.8220	6.8520	+2.682%	4,464	+10,270.695%
2024-01-23	6.6410	6.6410	6.6410	6.6730	-18.800%	1,728	+10,548.884%
2024-01-22	8.1900	8.2300	8.1900	8.2180	+25.811%	4,752	+8,546.873%
2024-01-19	6.5430	6.5430	6.5430	6.5320	-0.805%	46	+10,778.751%
2024-01-18	6.4910	6.5030	6.4910	6.5850	-20.370%	1,423	+10,691.192%
2024-01-17	8.2650	8.2650	8.2140	8.2695	-2.900%	18,565	+8,493.023%
2024-01-16	8.5520	8.5520	8.4620	8.5165	-2.796%	45,329	+8,243.803%
2024-01-12	8.7340	8.7580	8.7340	8.7615	+28.402%	568	+8,010.483%
2024-01-11	6.8670	6.8670	6.8580	6.8235	+0.902%	19,399	+10,314.010%
2024-01-10	6.7400	6.7700	6.7400	6.7625	-0.155%	7,480	+10,407.948%
2024-01-08	6.7280	6.7280	6.7280	6.7730	-22.194%	1,045	+10,391.658%
2024-01-05	8.6400	8.6400	8.6330	8.7050	+26.059%	1,285	+8,063.125%
2024-01-04	6.8620	6.8620	6.8620	6.9055	-20.260%	1,347	+10,190.348%
2024-01-02	8.3990	8.7980	8.3990	8.6600	-0.271%	1,461	+8,105.543%
2023-12-27	8.6760	8.7160	8.6760	8.6835	-1.564%	369	+8,083.336%
2023-12-21	8.8090	8.8090	8.7830	8.8215	+26.401%	7,224	+7,955.319%
2023-12-20	6.9880	6.9880	6.9470	6.9790	+0.360%	226	+10,081.974%
2023-12-18	6.9870	6.9870	6.9380	6.9540	-22.406%	6,298	+10,118.579%
2023-12-15	8.9250	8.9410	8.9090	8.9620	+0.714%	7,110	+7,829.034%
2023-12-14	8.7020	8.8200	8.7020	8.8985	+29.207%	13,436	+7,885.616%
2023-12-13	6.9010	6.9010	6.8870	6.8870	-0.749%	9,680	+10,217.990%
2023-12-12	6.9880	6.9880	6.9290	6.9390	-20.186%	2,469	+10,140.669%
2023-12-11	8.6080	8.6900	8.6080	8.6940	+0.184%	1,809	+8,073.453%
2023-12-08	8.6900	8.7340	8.6900	8.6780	+25.332%	3,231	+8,088.523%
2023-12-07	6.8750	6.8750	6.8750	6.9240	-20.276%	1,810	+10,162.854%
2023-12-05	8.6400	8.6520	8.6400	8.6850	-0.561%	751	+8,081.923%
2023-12-04	8.7820	8.7820	8.6970	8.7340	+25.111%	2,739	+8,036.020%
2023-12-01	6.9700	6.9860	6.9700	6.9810	-21.208%	2,225	+10,079.057%
2023-11-30	8.8610	8.8610	8.8610	8.8600	+0.380%	2,764	+7,920.316%
2023-11-29	8.8730	8.8730	8.8730	8.8265	-1.043%	2,063	+7,950.756%
2023-11-28	8.7850	8.7850	8.7850	8.9195	+28.625%	17,065	+7,866.814%
2023-11-27	6.9800	6.9800	6.9420	6.9345	-21.194%	3,555	+10,147.314%
2023-11-24	8.7310	8.7700	8.7310	8.7995	+0.165%	5,210	+7,975.459%
2023-11-22	8.7400	8.7400	8.7400	8.7850	+27.181%	5,793	+7,988.788%
2023-11-17	6.8790	6.9000	6.8790	6.9075	-2.862%	18,953	+10,187.369%
2023-11-15	7.0670	7.1110	7.0670	7.1110	-17.242%	3,366	+9,892.969%
2023-11-14	8.3940	8.5420	8.3900	8.5925	+1.047%	40,599	+8,170.003%
2023-11-13	8.5035	8.5045	8.4230	8.5035	+0.024%	76	+8,256.559%
2023-11-08	8.4370	8.5080	8.4370	8.5015	-0.065%	13,611	+8,258.525%
2023-11-07	8.5240	8.5240	8.4200	8.5070	-0.123%	2,023	+8,253.121%
2023-11-03	8.2290	8.3000	8.2290	8.5175	+7.165%	3,064	+8,242.824%
2023-10-31	8.0280	8.0280	8.0280	7.9480	+19.241%	143	+8,840.614%
2023-10-25	6.5840	6.6700	6.5840	6.6655	-1.884%	3,291	+10,560.866%
2023-10-24	6.7935	6.8365	6.4980	6.7935	+4.131%	3,087	+10,359.999%
2023-10-23	6.5370	6.5370	6.4600	6.5240	-2.467%	10,188	+10,792.091%
2023-10-19	6.6890	6.7280	6.5735	6.6890	-19.964%	3,087	+10,523.412%
2023-10-17	8.3580	8.3580	8.3490	8.3575	-0.848%	278	+8,402.543%
2023-10-16	8.3420	8.3430	8.3420	8.4290	+21.193%	6,848	+8,330.419%
2023-10-12	6.9550	6.9550	6.9550	6.9550	+1.392%	17,289	+10,117.110%
2023-10-06	6.7370	6.7370	6.7370	6.8595	+3.329%	421	+10,259.356%
2023-10-05	6.6385	6.7540	6.6385	6.6385	-18.536%	2,100	+10,604.225%
2023-10-04	7.9730	8.1320	7.9730	8.1490	+19.750%	38,194	+8,620.088%
2023-10-03	6.8000	6.8000	6.7840	6.8050	-18.591%	19,110	+10,342.322%
2023-10-02	8.3980	8.4080	8.3820	8.3590	+22.503%	872	+8,401.017%
2023-09-26	6.8235	6.8670	6.7670	6.8235	-0.879%	3,087	+10,314.010%
2023-09-25	6.8840	6.9015	6.7680	6.8840	-16.810%	3,087	+10,222.487%
2023-09-21	8.3260	8.3260	8.2490	8.2750	-2.978%	17,009	+8,487.311%
2023-09-20	8.5290	8.5290	8.5290	8.5290	-1.507%	1,068	+8,231.575%
2023-09-18	8.7320	8.7320	8.6320	8.6595	-0.437%	5,212	+8,106.017%
2023-09-15	8.7570	8.7780	8.7570	8.6975	-0.418%	676	+8,070.164%
2023-09-13	8.6840	8.6840	8.6840	8.7340	+24.576%	6,581	+8,036.020%
2023-09-12	7.0130	7.0130	7.0130	7.0110	-19.718%	10,627	+10,035.501%
2023-09-11	8.7760	8.7760	8.7170	8.7330	+1.006%	720	+8,036.952%
2023-09-08	8.6460	8.6460	8.6460	8.6460	-3.126%	3,397	+8,118.830%
2023-09-05	8.9070	8.9070	8.9070	8.9250	+24.520%	157	+7,861.905%
2023-09-04	7.2450	7.2450	7.2450	7.1675	-21.228%	1,943	+9,814.196%
2023-09-01	8.7900	8.9800	8.7900	9.0990	+30.144%	5,958	+7,709.649%
2023-08-31	6.9440	6.9460	6.9440	6.9915	-21.245%	4,130	+10,063.770%
2023-08-30	8.8720	8.8780	8.8720	8.8775	+25.504%	13,257	+7,904.506%
2023-08-29	6.8500	7.0890	6.8500	7.0735	-16.017%	16,427	+9,945.946%
2023-08-25	8.4560	8.4560	8.4560	8.4225	+24.520%	345	+8,336.925%
2023-08-23	6.6800	6.6800	6.6800	6.7640	+2.773%	2,438	+10,405.618%
2023-08-18	6.5815	6.6630	6.5140	6.5815	-2.352%	1,596	+10,696.931%
2023-08-17	6.7300	6.7300	6.7300	6.7400	-0.207%	3,043	+10,443.027%
2023-08-16	6.7540	6.8520	6.7020	6.7540	-3.376%	5,068	+10,421.173%
2023-08-14	6.9710	6.9710	6.9710	6.9900	-1.881%	14,253	+10,065.951%
2023-08-09	7.1240	7.2430	7.1015	7.1240	-24.442%	208	+9,874.733%
2023-07-28	9.2980	9.4080	9.2980	9.4285	+34.529%	3,477	+7,436.724%
2023-07-24	7.0085	7.0485	6.7225	7.0085	+3.248%	3,030	+10,039.117%
2023-07-17	6.8530	6.8530	6.7980	6.7880	-24.477%	26,947	+10,368.474%
2023-07-14	9.0050	9.0050	9.0000	8.9880	+30.242%	1,746	+7,806.097%
2023-07-13	6.9010	6.9260	6.8495	6.9010	-22.071%	289	+10,197.058%
2023-07-12	8.5930	8.6570	8.5930	8.8555	+35.219%	2,197	+7,924.392%
2023-07-07	6.5490	6.5885	6.4565	6.5490	+1.401%	8,175	+10,750.512%
2023-07-06	6.4585	6.6075	6.4265	6.4585	-2.609%	326	+10,902.555%
2023-07-05	6.6315	6.7055	6.5775	6.6315	-1.544%	89	+10,615.524%
2023-07-04	6.7180	6.7180	6.7180	6.7355	-20.963%	2,571	+10,450.071%
2023-07-03	8.5150	8.5890	8.5090	8.5220	+29.681%	18,866	+8,238.418%
2023-06-30	6.6080	6.6080	6.6080	6.5715	-21.120%	51	+10,713.361%
2023-06-29	8.3380	8.3380	8.3180	8.3310	-0.662%	290	+8,429.588%
2023-06-28	8.4170	8.4420	8.4170	8.3865	+26.331%	2,150	+8,373.141%
2023-06-27	6.6385	6.6715	6.5915	6.6385	+1.646%	301	+10,604.225%
2023-06-26	6.6100	6.6100	6.5200	6.5310	-5.907%	7,486	+10,780.416%
2023-06-16	6.9410	7.0795	6.9040	6.9410	-20.255%	1,659	+10,137.718%
2023-06-13	8.7150	8.7330	8.6660	8.7040	+26.834%	10,930	+8,064.063%
2023-06-12	6.8100	6.8100	6.8100	6.8625	+1.187%	7,092	+10,254.827%
2023-06-09	6.7920	6.8000	6.7800	6.7820	+1.801%	22,255	+10,377.735%
2023-06-05	6.6660	6.6660	6.6660	6.6620	+6.159%	6,277	+10,566.467%
2023-05-31	6.3310	6.3310	6.3180	6.2755	-5.432%	16,030	+11,223.401%
2023-05-26	6.4830	6.5430	6.4830	6.6360	-1.154%	26,707	+10,608.258%
2023-05-23	6.7140	6.7140	6.7140	6.7135	-19.435%	7,421	+10,484.643%
2023-05-19	8.3110	8.3510	8.3110	8.3330	+23.060%	5,084	+8,427.541%
2023-05-18	6.9000	6.9180	6.7780	6.7715	-20.894%	17,883	+10,393.982%
2023-05-16	8.6530	8.6610	8.6240	8.5600	+23.825%	27,048	+8,201.402%
2023-05-15	6.8900	6.8900	6.8830	6.9130	+3.118%	20,727	+10,179.184%
2023-05-12	6.7270	6.7270	6.7270	6.7040	-0.527%	3,458	+10,499.642%
2023-05-11	6.7160	6.7160	6.7160	6.7395	-19.471%	3,429	+10,443.809%
2023-05-10	8.2860	8.3690	8.2850	8.3690	+27.063%	10,809	+8,390.859%
2023-05-09	6.5900	6.5900	6.5530	6.5865	-21.039%	7,572	+10,688.735%
2023-05-04	8.3570	8.3750	8.3570	8.3415	+26.674%	23,719	+8,418.852%
2023-05-03	6.5880	6.5880	6.5850	6.5850	-2.045%	19,836	+10,691.192%
2023-04-28	6.6740	6.6780	6.6740	6.7225	+1.037%	2,748	+10,470.472%
2023-04-27	6.6450	6.6450	6.6450	6.6535	+1.040%	4,454	+10,580.093%
2023-04-25	6.5910	6.5910	6.5910	6.5850	-21.081%	41,064	+10,691.192%
2023-04-24	8.4340	8.4340	8.4340	8.3440	-1.621%	17,002	+8,416.299%
2023-04-21	8.5500	8.5500	8.4430	8.4815	-1.942%	1,376	+8,278.235%
2023-04-20	8.6390	8.6390	8.6390	8.6495	-0.351%	6,067	+8,115.504%
2023-04-19	8.6100	8.6540	8.6100	8.6800	-1.240%	14,981	+8,086.636%
2023-04-18	8.6660	8.8600	8.6660	8.7890	+24.261%	6,105	+7,985.106%
2023-04-17	7.1160	7.1160	7.0930	7.0730	+1.872%	2,444	+9,946.656%
2023-04-14	6.9500	6.9500	6.9430	6.9430	-20.260%	3,808	+10,134.769%
2023-04-13	8.6610	8.6920	8.6100	8.7070	+27.212%	252,993	+8,061.250%
2023-04-12	6.9590	7.0280	6.9590	6.8445	-3.612%	12,671	+10,282.059%
2023-04-11	7.0850	7.1160	7.0850	7.1010	-19.663%	11,986	+9,907.041%
2023-04-06	8.8350	8.8350	8.7740	8.8390	+0.329%	17,361	+7,939.371%
2023-04-05	9.0310	9.0310	9.0050	8.8100	-2.279%	714	+7,965.834%
2023-04-04	9.1000	9.1000	9.0000	9.0155	-0.061%	800	+7,781.981%
2023-04-03	9.0390	9.0730	9.0390	9.0210	-1.091%	2,737	+7,777.175%
2023-03-30	8.8980	9.1000	8.8980	9.1205	+2.813%	2,829	+7,691.240%
2023-03-28	8.6970	8.8030	8.6950	8.8710	+3.579%	23,801	+7,910.371%
2023-03-27	8.5990	8.6480	8.5990	8.5645	+22.472%	6,549	+8,197.040%
2023-03-22	7.0020	7.0020	7.0020	6.9930	+2.507%	1,207	+10,061.590%
2023-03-20	6.8800	6.8800	6.8800	6.8220	-1.693%	7,255	+10,316.300%
2023-03-17	7.0040	7.0040	6.9050	6.9395	-0.509%	12,164	+10,139.931%
2023-03-16	6.9200	6.9200	6.9200	6.9750	-15.429%	4,328	+10,087.814%
2023-03-15	8.5370	8.5370	8.2870	8.2475	+17.160%	17,088	+8,515.944%
2023-03-14	6.9700	6.9700	6.9700	7.0395	-16.918%	8,713	+9,994.467%
2023-03-13	8.5080	8.5080	8.5080	8.4730	+0.314%	107	+8,286.640%
2023-03-10	8.3710	8.4300	8.3710	8.4465	+17.762%	14,119	+8,312.952%
2023-03-09	7.2940	7.3000	7.2940	7.1725	-3.544%	22,722	+9,807.285%
2023-03-08	7.4210	7.4260	7.3990	7.4360	-0.628%	94,193	+9,456.213%
2023-03-07	7.4700	7.4830	7.4700	7.4830	-0.716%	10,090	+9,396.191%
2023-03-06	7.5060	7.5400	7.4940	7.5370	-16.571%	19,999	+9,328.154%
2023-03-03	8.9980	9.0250	8.9980	9.0340	+1.335%	1,149	+7,765.840%
2023-03-02	8.8000	8.8000	8.8000	8.9150	+0.734%	2,000	+7,870.836%
2023-03-01	9.0210	9.0340	8.9770	8.8500	+2.466%	36,593	+7,929.379%
2023-02-28	8.5630	8.5630	8.5630	8.6370	-0.069%	3,153	+8,127.394%
2023-02-27	8.5560	8.6790	8.5560	8.6430	+21.827%	2,088	+8,121.682%
2023-02-24	7.1150	7.1150	7.0990	7.0945	-18.901%	3,294	+9,916.210%
2023-02-23	8.8890	8.9610	8.8600	8.7480	+0.011%	56,871	+8,023.000%
2023-02-22	8.7600	8.8480	8.7570	8.7470	+20.250%	49,707	+8,023.928%
2023-02-21	7.4130	7.5080	7.2500	7.2740	-3.974%	29,830	+9,669.040%
2023-02-17	7.6910	7.7130	7.5540	7.5750	-3.232%	22,360	+9,280.858%
2023-02-16	7.8250	7.8250	7.8250	7.8280	+1.274%	924	+8,977.670%
2023-02-15	7.6340	7.7160	7.6340	7.7295	-16.807%	15,835	+9,093.350%
2023-02-14	9.2980	9.3160	9.2450	9.2910	-1.338%	85,292	+7,548.262%
2023-02-13	9.3700	9.3990	9.3700	9.4170	+1.274%	70,457	+7,445.928%
2023-02-10	9.3960	9.3980	9.2780	9.2985	+17.703%	130,426	+7,542.093%
2023-02-09	8.0140	8.0140	8.0140	7.9000	-16.508%	8,924	+8,894.937%
2023-02-08	9.5400	9.5800	9.4720	9.4620	+19.583%	11,286	+7,410.040%
2023-02-07	7.9700	7.9700	7.9700	7.9125	+0.196%	5,012	+8,880.727%
2023-02-06	7.8150	7.8150	7.7740	7.8970	-2.355%	1,576	+8,898.354%
2023-02-03	8.0810	8.0880	8.0560	8.0875	+1.544%	28,038	+8,686.399%
2023-02-01	7.9970	7.9970	7.9720	7.9645	-18.153%	18,764	+8,822.092%
2023-01-31	9.6000	9.6000	9.5190	9.7310	+23.545%	17,458	+7,202.436%
2023-01-30	7.9100	8.0560	7.8550	7.8765	-21.751%	2,321	+8,921.774%
2023-01-27	10.0940	10.1040	10.0280	10.0660	+24.510%	4,702	+6,959.408%
2023-01-26	8.0650	8.0800	8.0650	8.0845	+2.284%	3,848	+8,689.659%
2023-01-25	7.9530	7.9530	7.9080	7.9040	-19.634%	14,015	+8,890.385%
2023-01-24	9.8040	9.8380	9.7700	9.8350	-0.254%	148,822	+7,125.216%
2023-01-23	9.9380	9.9380	9.8600	9.8600	+0.947%	286	+7,106.897%
2023-01-20	9.6490	9.7470	9.6490	9.7675	+26.768%	2,738	+7,175.147%
2023-01-19	7.7060	7.7060	7.6960	7.7050	+0.123%	29,898	+9,122.583%
2023-01-18	7.8670	7.8670	7.7100	7.6955	-19.520%	42,637	+9,133.968%
2023-01-17	9.6220	9.6230	9.6220	9.5620	+22.190%	8,830	+7,331.500%
2023-01-16	7.9030	7.9030	7.8160	7.8255	-17.513%	22,848	+8,980.570%
2023-01-12	9.5510	9.6000	9.4420	9.4870	-1.064%	9,711	+7,390.250%
2023-01-11	9.5260	9.5890	9.5260	9.5890	+0.947%	260,717	+7,310.575%
2023-01-10	9.4750	9.5200	9.4590	9.4990	-0.477%	86,480	+7,380.787%
2023-01-09	9.5460	9.6050	9.4960	9.5445	+2.403%	12,765	+7,345.125%
2023-01-06	9.1800	9.3130	9.1770	9.3205	+0.860%	43,912	+7,524.055%
2023-01-05	9.1760	9.2350	9.1530	9.2410	+21.209%	7,917	+7,589.644%
2023-01-04	7.5210	7.5800	7.5210	7.6240	-12.859%	182,032	+9,220.567%
2023-01-03	8.5090	8.7990	8.5090	8.7490	+24.692%	3,188	+8,022.071%
2022-12-30	7.0600	7.0630	7.0600	7.0165	-1.840%	395	+10,027.556%
2022-12-29	7.0610	7.1330	7.0610	7.1480	-14.905%	7,274	+9,841.242%
2022-12-28	8.5040	8.5960	8.4090	8.4000	+19.200%	440	+8,359.524%
2022-12-23	7.0620	7.0640	7.0620	7.0470	-15.822%	2,694	+9,983.724%
2022-12-20	8.3710	8.4500	8.3710	8.3715	-1.535%	575	+8,388.323%
2022-12-19	8.5060	8.5100	8.4800	8.5020	+21.553%	92,599	+8,258.033%
2022-12-16	7.0140	7.0140	7.0140	6.9945	-21.353%	14,689	+10,059.411%
2022-12-13	8.7290	8.9800	8.6990	8.8935	+28.296%	79,286	+7,890.105%
2022-12-12	7.1100	7.1480	7.1100	6.9320	-3.467%	18,764	+10,151.010%
2022-12-09	7.1980	7.1980	7.1980	7.1810	-17.983%	1,579	+9,795.558%
2022-12-08	8.7480	8.7750	8.6730	8.7555	+3.499%	111,728	+8,016.041%
2022-12-07	8.3710	8.4570	8.2860	8.4595	-2.231%	71,055	+8,300.024%
2022-12-06	8.6680	8.7000	8.5330	8.6525	+22.064%	7,602	+8,112.655%
2022-12-05	7.1390	7.2710	7.1390	7.0885	+0.177%	19,466	+9,924.688%
2022-12-02	7.0420	7.0420	7.0420	7.0760	-15.596%	23,851	+9,942.397%
2022-12-01	8.5410	8.5410	8.3280	8.3835	+20.013%	47,302	+8,376.173%
2022-11-30	6.8530	7.0000	6.8530	6.9855	+7.321%	20,315	+10,072.500%
2022-11-28	6.4010	6.4400	6.4010	6.5090	-14.809%	1,500	+10,817.192%
2022-11-25	7.7380	7.7510	7.6800	7.6405	+18.586%	3,709	+9,200.438%
2022-11-24	6.4500	6.4500	6.4500	6.4430	-16.913%	2,590	+10,929.024%
2022-11-23	7.7000	7.7400	7.6990	7.7545	+20.543%	59,564	+9,063.711%
2022-11-22	6.4500	6.4500	6.3740	6.4330	-2.560%	30,890	+10,946.168%
2022-11-21	6.6770	6.6810	6.6180	6.6020	-17.665%	30,680	+10,663.405%
2022-11-18	8.1430	8.1430	8.1430	8.0185	+15.983%	33	+8,762.007%
2022-11-17	6.6990	6.7200	6.6930	6.9135	+2.052%	49,008	+10,178.441%
2022-11-16	6.9120	6.9230	6.9120	6.7745	-18.192%	55,322	+10,389.335%
2022-11-15	8.0000	8.2720	8.0000	8.2810	+7.685%	39,038	+8,481.089%
2022-11-14	7.7150	7.7390	7.6990	7.6900	+17.557%	18,267	+9,140.572%
2022-11-11	6.5280	6.5280	6.5100	6.5415	-5.640%	27,840	+10,762.952%
2022-11-09	7.0600	7.0600	6.9410	6.9325	-3.862%	6,857	+10,150.270%
2022-11-08	7.1560	7.1610	7.0760	7.2110	-0.407%	18,732	+9,754.389%
2022-11-07	7.2510	7.2800	7.2510	7.2405	+14.149%	16,924	+9,714.239%
2022-11-04	6.3070	6.3160	6.3070	6.3430	+7.847%	3,078	+11,102.901%
2022-11-01	5.9240	5.9400	5.9240	5.8815	-9.488%	9,536	+11,981.952%
2022-10-31	6.3680	6.5110	6.3680	6.4980	+3.225%	21,735	+10,835.673%
2022-10-28	6.2700	6.2990	6.2610	6.2950	+10.623%	82,652	+11,188.324%
2022-10-27	5.5910	5.5910	5.5910	5.6905	-0.931%	1,230	+12,387.479%
2022-10-26	5.5480	5.7250	5.5070	5.7440	-9.028%	17,629	+12,271.170%
2022-10-25	6.2600	6.3420	6.2600	6.3140	+3.968%	25,409	+11,154.355%
2022-10-24	5.9910	6.0820	5.9910	6.0730	+0.638%	1,034	+11,600.972%
2022-10-21	6.0320	6.0400	6.0000	6.0345	-2.117%	9,541	+11,675.623%
2022-10-20	6.1650	6.1650	6.1650	6.1650	-10.736%	2,944	+11,426.358%
2022-10-19	7.0480	7.0480	6.9160	6.9065	-3.155%	17,573	+10,188.858%
2022-10-18	7.2360	7.3130	7.2360	7.1315	+13.351%	20,582	+9,864.243%
2022-10-17	6.2810	6.2910	6.2810	6.2915	-9.220%	5,806	+11,194.604%
2022-10-14	7.1020	7.1310	6.9250	6.9305	+12.171%	33,529	+10,153.228%
2022-10-13	6.2960	6.2960	6.1310	6.1785	-13.138%	5,703	+11,401.173%
2022-10-12	7.1330	7.1330	7.1330	7.1130	-1.659%	146	+9,890.159%
2022-10-11	7.2770	7.2770	7.2770	7.2330	-2.045%	437	+9,724.416%
2022-10-10	7.6260	7.6260	7.6260	7.3840	+6.544%	38	+9,523.510%
2022-10-07	7.0680	7.0680	7.0680	6.9305	-13.569%	1,077	+10,153.228%
2022-10-06	7.9730	7.9730	7.9730	8.0185	+1.384%	1,000	+8,762.007%
2022-10-05	8.0220	8.0220	7.9570	7.9090	-2.086%	17,180	+8,884.701%
2022-10-04	7.6090	7.8030	7.6090	8.0775	+19.978%	2,423	+8,697.276%
2022-10-03	6.6710	6.7850	6.6710	6.7325	-2.058%	5,299	+10,454.772%
2022-09-30	6.7340	6.7340	6.7340	6.8740	+3.028%	15,737	+10,237.504%
2022-09-29	6.6720	6.6720	6.6720	6.6720	-7.558%	1,294	+10,550.480%
2022-09-27	7.2280	7.2280	7.2100	7.2175	-6.877%	6,549	+9,745.514%
2022-09-26	7.7100	7.7550	7.6980	7.7505	-1.500%	21,096	+9,068.441%
2022-09-22	7.8680	8.0000	7.8680	7.8685	-2.497%	3,118	+8,930.946%
2022-09-21	8.1470	8.1470	8.1470	8.0700	-2.847%	218	+8,705.452%
2022-09-20	8.2550	8.3260	8.2550	8.3065	+1.003%	22,286	+8,454.746%
2022-09-16	8.3490	8.3490	8.2240	8.2240	-3.349%	7,276	+8,540.564%
2022-09-15	8.5360	8.5360	8.5360	8.5090	-2.375%	359	+8,251.158%
2022-09-09	8.6950	8.7400	8.5690	8.7160	+17.561%	37,705	+8,052.822%
2022-09-08	7.3550	7.3550	7.3390	7.4140	-12.068%	3,188	+9,484.570%
2022-09-07	8.3900	8.3920	8.3510	8.4315	-2.306%	1,155	+8,327.919%
2022-09-05	8.6230	8.6230	8.6230	8.6305	-1.473%	17,001	+8,133.590%
2022-09-02	8.8440	8.8440	8.6950	8.7595	+1.501%	1,173	+8,012.335%
2022-09-01	8.8000	8.8080	8.6420	8.6300	-2.645%	25,727	+8,134.067%
2022-08-31	8.9580	9.0310	8.8700	8.8645	-1.226%	117,433	+7,916.245%
2022-08-26	9.0090	9.5360	8.9700	8.9745	+2.343%	106,190	+7,817.990%
2022-08-24	8.4330	8.5400	8.4330	8.7690	+2.591%	3,060	+8,003.547%
2022-08-23	8.4710	8.5270	8.4710	8.5475	+0.915%	7,601	+8,213.542%
2022-08-22	8.4270	8.4270	8.4160	8.4700	+18.164%	6,221	+8,289.610%
2022-08-19	7.1880	7.1880	7.1450	7.1680	-17.291%	2,477	+9,813.504%
2022-08-18	8.6350	8.6350	8.5960	8.6665	+18.980%	10,537	+8,099.388%
2022-08-17	7.3000	7.3000	7.3000	7.2840	-18.065%	1,303	+9,655.629%
2022-08-16	8.9070	9.0240	8.9070	8.8900	-0.659%	29,432	+7,893.251%
2022-08-15	8.8760	8.9760	8.8760	8.9490	+22.221%	16,526	+7,840.552%
2022-08-12	7.2720	7.3630	7.2720	7.3220	-1.141%	16,319	+9,604.999%
2022-08-11	7.3240	7.4130	7.3240	7.4065	-16.259%	1,403	+9,494.275%
2022-08-05	8.8500	8.8500	8.8500	8.8445	+0.471%	1,001	+7,934.372%
2022-08-03	8.6120	8.8030	8.6120	8.8030	+2.396%	6,719	+7,972.248%
2022-08-02	8.3570	8.5610	8.3570	8.5970	+23.858%	111,106	+8,165.674%
2022-08-01	6.9230	6.9840	6.9230	6.9410	-1.838%	32,421	+10,137.718%
2022-07-29	7.0660	7.0660	7.0660	7.0710	-19.807%	3,166	+9,949.498%
2022-07-28	8.9270	8.9270	8.7350	8.8175	+19.974%	4,585	+7,958.974%
2022-07-27	7.3310	7.3310	7.3200	7.3495	-16.530%	14,047	+9,568.685%
2022-07-26	8.9800	9.0210	8.9800	8.8050	-1.289%	1,813	+7,970.415%
2022-07-25	8.9500	8.9500	8.8490	8.9200	+17.299%	15,145	+7,866.368%
2022-07-21	7.6370	7.6370	7.6370	7.6045	-16.023%	1,370	+9,244.467%

.dark-mode .tyGjq7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tyGjq7{ color: #333333; background-color: white; border: 2px solid #333333; }EMQPEMQQ EM MKTS INTERNET UCITS ETF ACC GBXstock LSE

EMQP
EMQQ EM MKTS INTERNET UCITS ETF ACC GBX
stock LSE