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

24.48 ↓0.93 (-3.66%)

As of January 25, 2023, 10:56am EST.

Historical Data

In the past 30 trading days, EWEB is down -0.06% a day on average. There have been 16 days where Global X Emerging Markets Internet & E-commerce ETF closed green and 14 days where EWEB closed red.

Date	Open	Close	Change	Low	High	Volume
2023-01-27	25.48	25.41	↓$0.07 (-0.27%)	25.41	25.48	306
2023-01-26	25.09	25.26	↑$0.17 (0.66%)	25.09	25.54	819
2023-01-25	24.49	24.69	↑$0.20 (0.82%)	24.31	24.69	894
2023-01-24	24.42	24.69	↑$0.27 (1.11%)	24.42	24.69	222
2023-01-23	24.70	24.49	↓$0.21 (-0.85%)	24.49	24.70	348
2023-01-20	24.04	24.42	↑$0.38 (1.58%)	24.04	24.42	260
2023-01-19	23.55	23.55	↑$0.00 (0.00%)	23.55	23.55	51
2023-01-18	23.80	23.46	↓$0.35 (-1.45%)	23.46	23.80	828
2023-01-17	23.98	23.98	↑$0.00 (0.00%)	23.98	23.98	50
2023-01-13	24.32	24.22	↓$0.10 (-0.41%)	23.85	24.32	414
2023-01-12	24.01	24.01	↑$0.00 (0.00%)	24.01	24.01	14
2023-01-11	23.94	23.94	↑$0.00 (0.00%)	23.94	23.94	182
2023-01-10	23.87	23.88	↑$0.01 (0.04%)	23.67	23.88	258
2023-01-09	23.73	23.73	↑$0.00 (0.00%)	23.73	23.73	206
2023-01-06	23.32	23.54	↑$0.22 (0.94%)	22.82	23.54	1.23K
2023-01-05	23.48	23.44	↓$0.05 (-0.19%)	23.44	23.51	0.91K
2023-01-04	22.58	23.30	↑$0.72 (3.17%)	22.58	23.56	5.63K
2023-01-03	22.01	21.65	↓$0.36 (-1.64%)	21.65	22.01	119
2022-12-30	21.20	21.11	↓$0.09 (-0.42%)	20.30	21.75	5.17K
2022-12-29	21.37	21.48	↑$0.11 (0.50%)	21.12	21.56	532
2022-12-28	21.10	20.86	↓$0.24 (-1.16%)	20.86	21.34	1.07K
2022-12-27	22.16	21.54	↓$0.62 (-2.80%)	21.10	22.68	571
2022-12-23	21.09	20.96	↓$0.13 (-0.62%)	20.96	21.09	682
2022-12-22	21.70	21.34	↓$0.36 (-1.66%)	21.09	21.70	2.85K
2022-12-21	20.91	21.29	↑$0.38 (1.83%)	20.91	21.43	1.90K
2022-12-20	20.77	20.70	↓$0.07 (-0.32%)	20.70	20.89	739
2022-12-19	7.11	7.16	↑$0.05 (0.70%)	7.08	7.16	1.24K
2022-12-16	7.16	7.09	↓$0.07 (-0.98%)	7.09	7.16	419
2022-12-15	7.12	7.08	↓$0.05 (-0.64%)	7.08	7.12	463
2022-12-14	7.33	7.34	↑$0.01 (0.14%)	7.33	7.36	710