Get the Stockscreener App
26.16
1.98%
-0.5279
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 November 06, 2024, is $26.16.
- Macquarie Focused Emerging Markets Equity Etf all-time high stock price is $27.86, occurred on September 26, 2024.
- The lowest Macquarie Focused Emerging Markets Equity Etf stock price recorded was $24.73 on September 10, 2024. Since then, Macquarie Focused Emerging Markets Equity Etf's stock price has risen over 5.80% to $26.16 now.
- The 52-week high stock price for EMEQ is $27.86, representing a 6.49% increase from the current share price, occurred on September 26, 2024.
- The 52-week low stock price for EMEQ is $24.73, indicating a -5.48% decrease from the current share price, occurred on September 10, 2024.
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 |
|---|---|---|---|---|---|
| Nov 06, 2024 | $26.16 | $26.16 | $0.00 | 1,150.0 | -1.98% |
| Nov 05, 2024 | $26.74 | $26.69 | $0.0488 | 5,580.0 | +1.35% |
| Nov 04, 2024 | $26.53 | $26.34 | $0.1941 | 173.0 | +0.88% |
| Nov 01, 2024 | $26.32 | $26.11 | $0.2134 | 198,061.0 | +0.22% |
| Oct 31, 2024 | $26.05 | $26.05 | $0.00 | 5.00 | -1.40% |
| Oct 30, 2024 | $26.42 | $26.42 | $0.00 | 6.00 | -1.02% |
| Oct 29, 2024 | $26.69 | $26.69 | $0.00 | 0.00 | -0.76% |
| Oct 28, 2024 | $26.90 | $26.90 | $0.00 | 4.00 | -0.25% |
| Oct 25, 2024 | $27.04 | $26.97 | $0.0744 | 184.0 | +0.31% |
| Oct 24, 2024 | $26.88 | $26.88 | $0.00 | 3.00 | -0.22% |
| Oct 23, 2024 | $26.94 | $26.87 | $0.072 | 700.0 | -0.28% |
| Oct 22, 2024 | $27.03 | $27.02 | $0.0112 | 1,153.0 | -0.25% |
| Oct 21, 2024 | $27.12 | $27.03 | $0.09 | 3,806.0 | -0.68% |
| Oct 18, 2024 | $27.35 | $27.27 | $0.0782 | 3,016.0 | +0.28% |
| Oct 17, 2024 | $27.24 | $27.16 | $0.0799 | 1,562.0 | +0.80% |
| Oct 16, 2024 | $27.01 | $26.98 | $0.0314 | 503.0 | +1.07% |
| Oct 15, 2024 | $27.04 | $26.69 | $0.3477 | 1,200.0 | -2.73% |
| Oct 14, 2024 | $27.44 | $27.43 | $0.012 | 272.0 | -0.51% |
| Oct 11, 2024 | $27.66 | $27.51 | $0.1489 | 2,286.0 | +0.70% |
| Oct 10, 2024 | $27.46 | $27.39 | $0.0689 | 314.0 | +0.66% |
| Oct 09, 2024 | $27.21 | $27.12 | $0.0922 | 1,915.0 | -0.47% |
| Oct 08, 2024 | $27.34 | $27.26 | $0.0819 | 401.0 | -1.42% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $26.74 | $26.11 | $0.6334 | 204,964.0 | +0.44% |
| 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% |
2.54%
1.58%
Cap:
|
Volume (24h):