Get the Stockscreener App
35.42
0.21%
0.0733
After Hours:
36.13
0.705
+1.99%
Macquarie Focused Emerging Markets Equity Etf Stock (EMEQ) Price History
The historical daily chart and data for Macquarie Focused Emerging Markets Equity Etf stock (EMEQ), show that the latest closing stock price as of September 17, 2025, is $35.42.
- Macquarie Focused Emerging Markets Equity Etf all-time high stock price is $35.41, occurred on September 16, 2025.
- The lowest Macquarie Focused Emerging Markets Equity Etf stock price recorded was $22.08 on April 08, 2025. Since then, Macquarie Focused Emerging Markets Equity Etf's stock price has risen over 60.44% to $35.42 now.
- The 52-week high stock price for EMEQ is $35.41, representing a -0.04% increase from the current share price, occurred on September 16, 2025.
- The 52-week low stock price for EMEQ is $22.08, indicating a -37.67% decrease from the current share price, occurred on April 08, 2025.
The table below shows more information about EMEQ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 17, 2025 | $35.53 | $35.27 | $0.26 | 52,038.0 | +0.21% |
| Sep 16, 2025 | $35.41 | $35.19 | $0.22 | 94,552.0 | +1.77% |
| Sep 15, 2025 | $34.98 | $34.72 | $0.2565 | 38,310.0 | +1.29% |
| Sep 12, 2025 | $34.37 | $34.19 | $0.18 | 3,636.0 | +1.00% |
| Sep 11, 2025 | $34.04 | $33.59 | $0.45 | 13,752.0 | +2.24% |
| Sep 10, 2025 | $33.32 | $33.21 | $0.1108 | 18,602.0 | +1.63% |
| Sep 09, 2025 | $32.74 | $32.66 | $0.08 | 13,914.0 | +1.71% |
| Sep 08, 2025 | $32.13 | $32.12 | $0.0055 | 364.0 | +0.85% |
| Sep 05, 2025 | $31.90 | $31.66 | $0.245 | 44,741.0 | +1.80% |
| Sep 04, 2025 | $31.30 | $31.13 | $0.1676 | 8,430.0 | +0.18% |
| Sep 03, 2025 | $31.34 | $31.20 | $0.145 | 6,185.0 | +0.37% |
| Sep 02, 2025 | $31.12 | $31.02 | $0.0938 | 930.0 | -0.80% |
| Aug 29, 2025 | $31.41 | $31.29 | $0.12 | 10,809.0 | -0.63% |
| Aug 28, 2025 | $31.57 | $31.27 | $0.30 | 1,715.0 | +1.43% |
| Aug 27, 2025 | $31.17 | $30.88 | $0.29 | 5,145.0 | -0.52% |
| Aug 26, 2025 | $31.49 | $31.27 | $0.2218 | 4,326.0 | -0.37% |
| Aug 25, 2025 | $31.58 | $31.40 | $0.1774 | 3,398.0 | -0.28% |
| Aug 22, 2025 | $31.49 | $31.44 | $0.05 | 7,647.0 | +2.81% |
| Aug 21, 2025 | $30.73 | $30.63 | $0.0993 | 3,600.0 | -0.39% |
| Aug 20, 2025 | $30.75 | $30.57 | $0.1757 | 6,663.0 | -0.76% |
| Aug 19, 2025 | $31.30 | $30.98 | $0.315 | 2,995.0 | -0.75% |
Macquarie Focused Emerging Markets Equity Etf Stock (EMEQ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Macquarie Focused Emerging Markets Equity Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMEQ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Macquarie Focused Emerging Markets Equity Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Macquarie Focused Emerging Markets Equity Etf Stock (EMEQ) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $35.53 | $31.02 | $4.51 | 347,492.0 | +12.92% |
| Aug, 2025 | $31.70 | $29.98 | $1.72 | 124,132.0 | +2.58% |
| Jul, 2025 | $31.40 | $30.25 | $1.15 | 377,465.0 | -1.56% |
| Jun, 2025 | $31.18 | $27.36 | $3.82 | 46,471.0 | +13.88% |
| May, 2025 | $27.91 | $25.50 | $2.41 | 68,107.0 | +6.95% |
| Apr, 2025 | $25.96 | $22.08 | $3.88 | 59,844.0 | -0.71% |
| Mar, 2025 | $27.03 | $25.25 | $1.78 | 28,160.0 | +0.21% |
| Feb, 2025 | $27.33 | $24.97 | $2.36 | 228,920.0 | +1.53% |
| Jan, 2025 | $25.94 | $24.27 | $1.67 | 52,627.0 | +3.67% |
Macquarie Focused Emerging Markets Equity Etf Stock (EMEQ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.01 | $24.37 | $1.64 | 30,686.0 | -2.06% |
| Nov, 2024 | $27.25 | $24.96 | $2.29 | 294,342.0 | -4.19% |
| Oct, 2024 | $27.74 | $26.05 | $1.69 | 18,715.0 | -3.33% |
| Sep, 2024 | $27.86 | $24.73 | $3.13 | 111,096.0 | +0.00% |
0.43%
0.39%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):