Global X Emerging Markets Internet & E-commerce ETF - EWEB - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2023	21.14	21.14	21.14	21.14	21.14	0
December 07, 2023	21.14	21.14	21.14	21.14	21.14	0
December 06, 2023	21.14	21.14	21.14	21.14	21.14	0
December 05, 2023	21.14	21.14	21.14	21.14	21.14	0
December 04, 2023	21.14	21.14	21.14	21.14	21.14	0
November 28, 2023	21.14	21.14	21.14	21.14	21.14	0
November 27, 2023	21.14	21.14	21.14	21.14	21.14	0
November 24, 2023	21.14	21.14	21.14	21.14	21.14	0
November 22, 2023	21.14	21.14	21.14	21.14	21.14	0
November 21, 2023	21.14	21.14	21.14	21.14	21.14	0
November 20, 2023	21.14	21.14	21.14	21.14	21.14	0
November 17, 2023	21.14	21.14	21.14	21.14	21.14	0
November 16, 2023	21.14	21.14	21.14	21.14	21.14	0
November 15, 2023	21.14	21.14	21.14	21.14	21.14	0
November 14, 2023	21.14	21.14	21.14	21.14	21.14	0
November 13, 2023	21.14	21.14	21.14	21.14	21.14	0
November 10, 2023	21.12	21.14	21.14	21.14	21.12	169
November 09, 2023	21.14	21.14	21.14	21.14	21.14	2
November 08, 2023	21.04	21.11	21.11	21.11	20.8	2,023
November 07, 2023	21.21	21.21	21.21	21.21	21.21	30
November 06, 2023	21.08	21.01	21.01	21.08	20.91	1,233
November 03, 2023	21.21	21.21	21.21	21.21	21.21	89
November 02, 2023	20.37	20.57	20.57	20.64	20.37	2,042
November 01, 2023	20.13	20.14	20.14	20.14	20.12	407
October 31, 2023	20	20.14	20.14	20.14	20	189
October 30, 2023	20	20.13	20.13	20.13	20	627
October 27, 2023	19.93	19.98	19.98	20	18.42	2,607
October 26, 2023	19.98	19.98	19.98	19.98	19.98	11
October 25, 2023	19.82	19.93	19.93	19.93	19.81	525
October 24, 2023	20.33	20.33	20.33	20.33	20.33	0
October 23, 2023	19.72	19.72	19.72	19.72	19.72	0
October 20, 2023	19.58	19.58	19.58	19.58	19.58	99
October 19, 2023	19.93	19.93	19.93	19.93	19.93	83
October 18, 2023	20.11	20.18	20.17	20.18	20.11	176
October 17, 2023	20.54	20.54	20.54	20.54	20.54	1
October 16, 2023	20.74	20.74	20.74	20.74	20.74	18
October 13, 2023	20.51	20.63	20.63	20.63	20.49	969
October 12, 2023	20.74	20.74	20.74	20.74	20.74	16
October 11, 2023	21.46	21.46	21.46	21.46	21.46	37
October 10, 2023	21.21	21.21	21.21	21.21	21.21	171
October 09, 2023	20.64	20.64	20.64	20.64	20.64	162
October 06, 2023	20.12	20.73	20.73	20.73	20.12	372
October 05, 2023	20.13	20.13	20.13	20.13	20.13	4
October 04, 2023	20.25	20.25	20.25	20.25	20.25	8
October 03, 2023	20.31	20.31	20.31	20.31	20.31	15
October 02, 2023	20.79	20.79	20.79	20.79	20.79	21
September 29, 2023	20.93	20.93	20.92	20.93	20.93	0
September 28, 2023	20.79	20.79	20.79	20.79	20.79	19
September 27, 2023	20.76	20.76	20.75	20.76	20.76	0
September 26, 2023	20.72	20.72	20.72	20.72	20.72	0
September 25, 2023	21.09	21.09	21.09	21.09	21.09	26
September 22, 2023	21.24	21.24	21.24	21.24	21.24	2
September 21, 2023	20.6	20.6	20.6	20.6	20.6	56
September 20, 2023	21.3	21.3	21.3	21.3	21.3	0
September 19, 2023	21.58	21.58	21.58	21.58	21.57	651
September 18, 2023	21.72	21.72	21.72	21.72	21.72	52
September 15, 2023	21.95	21.95	21.95	21.95	21.95	88
September 14, 2023	22.04	21.92	21.92	22.04	21.92	363
September 13, 2023	21.97	21.97	21.97	21.97	21.97	70
September 12, 2023	21.99	21.98	21.98	21.99	21.98	367

Global X Emerging Markets Internet & E-commerce ETF (EWEB) NASDAQ