Exchange Traded Concepts Trust - EMQQ The Emerging Markets Internet ETF (LON:0IJL)

London · Delayed Price · Currency is GBP · Price in USD

33.75

-0.26 (-0.77%)

At close: Mar 12, 2026

LON:0IJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	33.75	33.75	33.75	33.75	33.75	-0.77%	34
Mar 9, 2026	34.02	34.02	34.02	34.02	34.02	0.34%	5
Mar 5, 2026	33.90	33.90	33.90	33.90	33.90	2.02%	1
Mar 3, 2026	33.53	33.53	33.23	33.23	33.23	-5.04%	574
Mar 2, 2026	34.85	35.00	34.85	35.00	35.00	-2.83%	10
Feb 27, 2026	36.02	36.02	36.02	36.02	36.02	-0.61%	15
Feb 26, 2026	36.24	36.24	36.24	36.24	36.24	-2.24%	10
Feb 24, 2026	37.06	37.06	37.06	37.06	37.06	-2.00%	11
Feb 18, 2026	37.82	37.82	37.82	37.82	37.82	1.36%	7
Feb 17, 2026	37.49	37.49	37.32	37.32	37.32	0.25%	65
Feb 13, 2026	37.08	37.22	37.08	37.22	37.22	-1.20%	12
Feb 12, 2026	37.68	37.68	37.68	37.68	37.68	-1.70%	400
Feb 4, 2026	38.33	38.33	38.33	38.33	38.33	-2.53%	29
Feb 3, 2026	39.30	39.32	39.30	39.32	39.32	-1.72%	43
Jan 30, 2026	40.01	40.01	40.01	40.01	40.01	-2.87%	177
Jan 28, 2026	41.19	41.19	41.19	41.19	41.19	5.05%	349
Jan 20, 2026	39.21	39.21	39.21	39.21	39.21	-3.62%	6
Jan 15, 2026	40.68	40.68	40.68	40.68	40.68	-2.94%	20
Jan 12, 2026	41.66	41.92	41.60	41.92	41.92	-1.45%	2,259
Jan 6, 2026	42.53	42.53	42.53	42.53	42.53	1.03%	155
Jan 5, 2026	42.10	42.10	42.10	42.10	42.10	2.23%	33
Jan 2, 2026	41.12	41.18	41.12	41.18	41.18	-0.91%	194
Dec 29, 2025	41.56	41.56	41.56	41.56	40.31	-0.10%	55
Dec 24, 2025	41.60	41.60	41.60	41.60	40.35	0.10%	4
Dec 22, 2025	41.56	41.56	41.56	41.56	40.31	1.33%	91
Dec 18, 2025	40.94	41.03	40.94	41.02	39.79	-2.21%	1,815
Dec 12, 2025	41.91	41.95	41.89	41.95	40.69	0.52%	50
Dec 11, 2025	41.73	41.73	41.73	41.73	40.48	-1.25%	380
Dec 8, 2025	42.24	42.26	42.23	42.26	40.99	-1.11%	902
Dec 2, 2025	42.74	42.74	42.74	42.74	41.45	-0.11%	2
Nov 26, 2025	42.78	42.78	42.78	42.78	41.50	1.47%	2
Nov 24, 2025	42.16	42.16	42.16	42.16	40.90	-0.96%	50
Nov 18, 2025	42.39	42.57	42.39	42.57	41.29	-1.26%	43
Nov 17, 2025	43.11	43.11	43.11	43.11	41.82	-1.46%	65
Nov 13, 2025	43.75	43.75	43.75	43.75	42.44	-1.26%	4
Nov 12, 2025	44.37	44.37	44.31	44.31	42.98	-1.48%	58
Nov 3, 2025	45.04	45.04	44.97	44.97	43.63	-1.16%	57
Oct 30, 2025	45.50	45.50	45.50	45.50	44.13	-1.37%	17
Oct 29, 2025	46.13	46.13	46.13	46.13	44.75	2.72%	8
Oct 23, 2025	44.91	44.91	44.91	44.91	43.56	0.88%	7
Oct 22, 2025	44.52	44.52	44.52	44.52	43.18	0.04%	91
Oct 20, 2025	44.52	44.52	44.50	44.50	43.17	0.14%	528
Oct 16, 2025	44.44	44.44	44.44	44.44	43.11	-0.29%	18
Oct 14, 2025	44.57	44.57	44.57	44.57	43.23	-0.15%	8
Oct 10, 2025	44.64	44.64	44.64	44.64	43.30	-4.63%	2
Oct 6, 2025	46.80	46.80	46.80	46.80	45.40	2.57%	42
Sep 26, 2025	45.63	45.63	45.63	45.63	44.26	-1.14%	22
Sep 23, 2025	46.15	46.16	46.15	46.16	44.77	-0.79%	304
Sep 22, 2025	46.44	46.52	46.44	46.52	45.13	2.00%	201
Sep 15, 2025	45.61	45.61	45.61	45.61	44.24	0.87%	32