Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

GX EM Internet & E-Commerce ETF (NQ: EWEB )

N/A UNCHANGED
Last Price Updated: 4:15 PM EST, Nov 10, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2022 7.330 7.430 7.330 7.420 1,956 +0.13(+1.78%)
Aug 30, 2022 7.180 7.290 7.180 7.290 528 -0.14(-1.94%)
Aug 29, 2022 7.615 7.615 7.434 7.434 546 -0.07(-0.87%)
Aug 26, 2022 7.840 7.840 7.500 7.500 496 -0.17(-2.22%)
Aug 25, 2022 7.490 7.670 7.490 7.670 1,636 +0.43(+5.94%)
Aug 24, 2022 6.970 7.240 6.970 7.240 590 +0.13(+1.83%)
Aug 23, 2022 7.110 7.110 7.110 7.110 384 +0.11(+1.57%)
Aug 22, 2022 7.000 7.000 7.000 7.000 77 +0.05(+0.76%)
Aug 19, 2022 6.920 6.947 6.920 6.947 585 -0.14(-1.98%)
Aug 18, 2022 7.040 7.088 6.940 7.088 1,368 -0.13(-1.77%)
Aug 17, 2022 7.287 7.287 7.215 7.215 1,704 -0.13(-1.72%)
Aug 16, 2022 7.290 7.380 7.290 7.341 2,954 -0.11(-1.46%)
Aug 15, 2022 7.420 7.455 7.420 7.450 437 +0.06(+0.79%)
Aug 12, 2022 7.390 7.391 7.360 7.391 2,065 +0.04(+0.61%)
Aug 11, 2022 7.435 7.435 7.347 7.347 1,155 +0.07(+0.96%)
Aug 10, 2022 7.180 7.277 7.170 7.277 1,303 +0.06(+0.79%)
Aug 09, 2022 7.220 7.220 7.220 7.220 25 -0.10(-1.37%)
Aug 08, 2022 7.329 7.329 7.260 7.320 1,554 +0.01(+0.14%)
Aug 05, 2022 7.190 7.310 7.190 7.310 1,367 -0.12(-1.62%)
Aug 04, 2022 7.420 7.510 7.420 7.430 2,309 +0.16(+2.21%)
Aug 03, 2022 7.269 7.269 7.269 7.269 5 +0.21(+2.93%)
Aug 02, 2022 7.051 7.062 7.051 7.062 379 +0.08(+1.18%)
Aug 01, 2022 7.000 7.020 7.000 6.980 1,879 -0.12(-1.69%)
Jul 29, 2022 7.170 7.170 7.100 7.100 419 -0.27(-3.60%)
Jul 28, 2022 7.365 7.365 7.365 7.365 42 -0.10(-1.32%)
Jul 27, 2022 7.470 7.478 7.463 7.463 616 +0.14(+1.96%)
Jul 26, 2022 7.440 7.440 7.300 7.320 1,471 -0.12(-1.57%)
Jul 25, 2022 7.437 7.437 7.437 7.437 71 +0.05(+0.72%)
Jul 22, 2022 7.565 7.565 7.384 7.384 379 -0.25(-3.29%)
Jul 21, 2022 7.650 7.650 7.555 7.635 1,213 +0.15(+2.07%)
Jul 20, 2022 7.500 7.500 7.435 7.480 790 +0.03(+0.34%)
Jul 19, 2022 7.390 7.455 7.390 7.455 1,365 +0.19(+2.54%)
Jul 18, 2022 7.460 7.460 7.260 7.270 755 +0.16(+2.25%)
Jul 15, 2022 7.010 7.110 7.010 7.110 629 +0.00(+0.00%)
Jul 14, 2022 7.110 7.110 7.110 7.110 151 -0.19(-2.60%)
Jul 13, 2022 7.360 7.400 7.300 7.300 1,512 +0.06(+0.89%)
Jul 12, 2022 7.260 7.310 7.160 7.236 3,814 +0.02(+0.29%)
Jul 11, 2022 7.460 7.460 7.215 7.215 217 -0.46(-5.93%)
Jul 08, 2022 7.700 7.700 7.670 7.670 208 -0.10(-1.29%)
Jul 07, 2022 7.810 7.810 7.770 7.770 105 +0.12(+1.57%)
Jul 06, 2022 7.610 7.650 7.500 7.650 14,186 -0.14(-1.82%)
Jul 05, 2022 7.590 7.792 7.590 7.792 1,442 +0.07(+0.93%)
Jul 01, 2022 7.680 7.720 7.680 7.720 386 +0.17(+2.25%)
Jun 30, 2022 7.550 7.550 7.550 7.550 16 -0.17(-2.14%)
Jun 29, 2022 7.715 7.715 7.715 7.715 263 -0.04(-0.58%)
Jun 28, 2022 7.900 8.000 7.760 7.760 364 -0.12(-1.52%)
Jun 27, 2022 7.980 7.980 7.800 7.880 4,093 +0.09(+1.16%)
Jun 24, 2022 7.700 7.790 7.680 7.790 2,158 +0.31(+4.14%)
Jun 23, 2022 7.430 7.480 7.430 7.480 316 +0.14(+1.91%)
Jun 22, 2022 7.436 7.436 7.340 7.340 189 -0.13(-1.74%)
Jun 21, 2022 7.460 7.470 7.460 7.470 1,163 +0.18(+2.47%)
Jun 17, 2022 7.430 7.430 7.230 7.290 882 +0.12(+1.65%)
Jun 16, 2022 7.170 7.172 7.170 7.172 361 -0.34(-4.50%)
Jun 15, 2022 7.500 7.510 7.500 7.510 239 +0.11(+1.49%)
Jun 14, 2022 7.470 7.470 7.399 7.400 1,243 +0.28(+3.93%)
Jun 13, 2022 7.020 7.123 7.020 7.120 1,453 -0.47(-6.18%)
Jun 10, 2022 7.589 7.589 7.589 7.589 166 -0.11(-1.44%)
Jun 09, 2022 7.980 7.980 7.700 7.700 199 -0.46(-5.70%)
Jun 08, 2022 8.160 8.165 8.165 8.165 175 +0.35(+4.55%)
Jun 07, 2022 7.720 7.810 7.720 7.810 188 +0.25(+3.31%)
Jun 06, 2022 7.640 7.830 7.550 7.560 2,008 +0.21(+2.86%)
Jun 03, 2022 7.402 7.402 7.350 7.350 549 -0.19(-2.52%)
Jun 02, 2022 7.525 7.540 7.525 7.540 288 +0.26(+3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.