ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,930.85
      1.09%
      US Tech 100
      20,729.60
      0.79%
      Dow Jones
      42,840.26
      1.18%
      Brent Oil
      72.72
      0.46%
      Bitcoin
      96,970.58
      -0.50%
      Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
      Get Started
      1. Home
      2. Investing
      3. ETFs
      4. USA
      5. NASDAQ
      6. Macquarie Focused Emerging Markets Equity ETF (EMEQ)

      7. Macquarie Focused Emerging Markets Equity ETF (EMEQ) Historical

      Macquarie Focused Emerging Markets Equity ETF

      Macquarie Focused Emerging Markets Equity ETF (EMEQ)

      NASDAQ
      24.79
      0.0668
      (0.27%)
      At close: December 20 4:00PM
      Delayed by 15 minutes
      24.79
      0.00
      ( 0.00% )
      After Hours: 4:00PM
      Delayed by 15 minutes
      PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
      1-0.7117-2.790794339225.501725.5524.646694425.06550708SP
      4-0.57-2.247634069425.3626.0124.6466127325.26899021SP
      12-2.9895-10.76153278527.779527.8324.6466558825.95530799SP
      260.050.20210185933724.7427.8624.6648025.79159062SP
      520.050.20210185933724.7427.8624.6648025.79159062SP
      1560.050.20210185933724.7427.8624.6648025.79159062SP
      2600.050.20210185933724.7427.8624.6648025.79159062SP

      Empower your portfolio: Real-time discussions and actionable trading ideas.

      Premium
      DateCloseChangeChange %OpenHighLowVolume
      173465130024.72320.080.3124.9124.9124.72322154
      173456490024.6466-0.74-2.9025.4225.4224.6466251
      173447850025.38310.070.2925.4225.4225.3831149
      173439210025.31-0.18-0.7325.3425.5125.31725
      173413290025.49490.110.4325.501725.5525.49491439
      173404650025.3847-0.12-0.4725.5125.5125.331360
      173396010025.50550.20.7825.4125.505525.41221
      173387370025.307-0.55-2.1425.529925.529925.3072688
      173378730025.85930.542.1326.0126.0125.8593153
      173352810025.32-0.16-0.6125.4925.4925.32897
      173344170025.4750.240.9325.525.525.4211925
      173335530025.240.170.6725.2425.2425.240
      173326890025.07160.010.0524.7925.071624.7899792
      173318250025.05830.10.4025.0925.0925.011156
      173291784024.958-0.15-0.5924.7424.95824.741
      173275050025.105-0.14-0.5425.1925.1925.105650
      173266410025.2416-0.19-0.7325.3125.3125.184504
      173257770025.42750.040.1725.4425.4425.4275175
      173231850025.38450.210.8525.3625.425.34293108
      173223210025.17-0.04-0.1725.1825.1825.1759
      173214570025.2118-0.08-0.3025.1125.211825.11202
      173205930025.28790.010.0225.17525.3225.17573583
      173197290025.28220.20.8125.282225.282225.28220
      173171370025.07870.090.3525.0525.078725.032000
      173162730024.992-0.32-1.2525.125.1424.992739
      173154090025.3089-0.24-0.9225.308925.308925.30890
      173145450025.5449-0.57-2.1925.6625.6625.5285793
      173136810026.1172-0.46-1.7426.147726.147726.1172681
      173110890026.5789-0.67-2.4426.6826.680126.52351895
      173102250027.2450.762.8727.2527.2527.16988
      173093610026.4845-0.21-0.7726.163326.484526.16331150
      173084970026.69120.361.3526.739926.7426.69125580
      173076330026.33590.230.8826.5326.5326.3359173
      173050050026.10660.060.2226.326.3226.1066198061
      173041410026.0489-0.37-1.4026.2226.2226.04895
      173032770026.42-0.27-1.0226.4226.4226.426
      173024130026.6934-0.2-0.7626.693426.693426.69340
      173015490026.8981-0.07-0.2526.898126.898126.89814
      172989570026.96560.080.3127.0427.0426.9656184
      172980930026.8819-0.06-0.2226.881926.881926.88193
      172972290026.9419-0.08-0.2826.9426.941926.8699700
      172963650027.0188-0.07-0.2527.0327.0327.01881153
      172955010027.0859-0.19-0.6827.1227.1227.033806
      172929090027.27180.080.2827.3527.3527.27183016
      172920450027.19450.220.8027.1627.239927.161562
      172911810026.97860.291.0726.9927.0126.9786503
      172903170026.6923-0.75-2.7327.0427.0426.69231200
      172894530027.442-0.14-0.5127.4327.44227.43272
      172868610027.58340.190.7027.327.6627.32286
      172859970027.39110.180.6627.4627.4627.3911314
      172851330027.2122-0.13-0.4727.1527.212227.121915
      172842690027.3419-0.39-1.4227.2927.341927.26401
      172834050027.73530.160.5727.8327.8327.631002
      172808130027.57780.391.4227.527.577827.5282
      172799490027.1912-0.37-1.3327.191227.191227.19120
      172790850027.55690.371.3427.4527.556927.45101
      172782210027.19170.250.9127.191727.191727.19170
      172773570026.9466-0.75-2.6927.3927.5126.9466604
      172747650027.6919-0.14-0.4927.779527.779527.69194603
      172739010027.82781.525.7727.7227.8627.721400
      172730370026.3091-0.43-1.6026.5726.5726.3091700
      172721730026.73720.923.5626.737226.737226.73720
      172713090025.81780.220.8525.817825.817825.81780
      172687170025.6014-0.13-0.5125.601425.601425.60140

      Your Recent History

      NASDAQ
      EMEQ
      Macquarie Focused Emergi...
      BIT
      AI
      Air Liquide
      NYSE
      ARC
      ARC Document Solutions
      Delayed Upgrade Clock

      Go Ad-Free

      Subscribe to Ad free and enjoy an ad-free experience

      No Ads

      Try Now

      Keep the Ads