EMQQ Emerging Markets Internet & Ecommerce UCITS ETF (EMQP.L) LSE

940.90

+15.25(+1.65%)

Updated at September 08 08:00AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025932925.65925.65933.25925.65255
September 04, 2025921.8921.3921.3921.89181,538
September 03, 2025923.05923.65923.65923.65919.32,127
September 02, 2025924.4921.8921.8928920.85,200
September 01, 2025925.5921.1921.1929.8921.13,550
August 29, 2025913.9919.1919.1921.8912.4815,232
August 28, 2025910.3916.75916.75918.59104,194
August 27, 2025922.3912.25912.25922.5910.6469
August 26, 2025934.3930.7930.7940.5930.129,891
August 22, 2025921.1925925925.6918.486,631
August 21, 2025908912.65912.65920.2908200
August 20, 2025911911.95911.95911.95906.393,176
August 19, 2025914.3910.2910.2915.82910.2779
August 18, 2025911.23908.8908.8912.32907.518,091
August 15, 2025902.52905.25905.25907.97902.52808
August 14, 2025902.14894.7894.7909.9894.384,986
August 13, 2025903.9906.85906.85908.2901.761,850
August 12, 2025878.1889.5889.5892.2876.13,193
August 11, 2025881.9883.35883.35888.4880.51,774
August 08, 2025882880.7880.7884.1879.821,615
August 07, 2025884.1888.35888.35894884.1310
August 06, 2025891.9879879892.987917,190
August 05, 2025887.9886.75886.75890.7885.32,390
August 04, 2025883.61887.65887.65888.3882.61,640
August 01, 2025889.4879.05879.05889.48745,747
July 31, 2025896.3895.95895.95898.74894.32,456
July 30, 2025897.2893.5893.5900.5892.081,627
July 29, 2025898.4898.1898.1907.7898.165
July 28, 2025904.77898.8898.8905897.452,654
July 25, 2025892.8902.35902.35902.7892.8646
July 24, 2025909.1901.85901.85909.1899.71619
July 23, 2025906.6907.9907.9912.28905.53,778
July 22, 2025898.9897.85897.85898.9895.18373
July 21, 2025902.4896.6896.6902.4893.51,921
July 18, 2025891.7895.7895.7898.1888.541,000
July 17, 2025886.76890.5890.5893.2885.551,463
July 16, 2025884.2880.65880.65891.25880.653,247
July 15, 2025884.6885.8885.8885.8876.53,306
July 14, 2025861.8867.9867.9870.8861.8885
July 11, 2025869.7861.8861.8870.6860.9334,708
July 10, 2025864.9861.65861.65869.51859.668,583
July 09, 2025869.8865.2865.2869.8863.542,975
July 08, 2025872.1873.8873.8878.79872.1718
July 07, 2025862864.1864.1867.59862358
July 04, 2025861859.65859.65861855.43,758
July 03, 2025861.57857.6857.6861.57853.811,352
July 02, 2025863865.6865.6867.7860.53,900
July 01, 2025870.8864.5864.5872.1864.53,761
June 30, 2025873.9868.4868.4873.9867.465,862
June 27, 2025871.5870870871.9863.6105
June 26, 2025873.5866.95866.95873.5863.92704
June 25, 2025875.56874.6874.6883.6873.93,463
June 24, 2025874873.55873.5587486215,554
June 23, 2025855852.5852.5862.1852.53,715
June 20, 2025851.4848.1848.1862.8848.1445
June 19, 2025859847.05847.05859844.91381
June 18, 2025864.5856.75856.75864.5852.64303
June 17, 2025870.2858.5858.5870.28552,867
June 16, 2025847.9861.65861.65867.06847.91,117
June 13, 2025848.56847.15847.15849.7845.17,496
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved