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

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

32.32

0.00 (0.00%)

At close: Sep 22, 2026

LON:0IJL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 22, 2026	32.32	32.32	32.32	32.32	32.32	-0.91%	400
Sep 9, 2026	32.64	32.64	32.59	32.62	32.62	-3.69%	20
Sep 4, 2026	33.83	33.87	33.83	33.87	33.86	0.40%	3
Sep 2, 2026	33.73	33.73	33.73	33.73	33.73	0.33%	1
Aug 31, 2026	33.62	33.62	33.62	33.62	33.62	-2.14%	500
Aug 21, 2026	34.36	34.36	34.36	34.36	34.36	-0.16%	94
Aug 14, 2026	34.41	34.41	34.41	34.41	34.41	1.12%	10
Aug 13, 2026	34.02	34.03	34.02	34.03	34.03	-1.40%	1
Aug 12, 2026	34.51	34.51	34.51	34.51	34.51	-1.47%	400
Aug 11, 2026	35.03	35.03	35.03	35.03	35.03	0.57%	3
Aug 7, 2026	34.80	34.83	34.80	34.83	34.83	-0.18%	3
Aug 5, 2026	34.89	34.89	34.89	34.89	34.89	5.34%	200
Jul 27, 2026	32.95	33.12	32.93	33.12	33.12	2.28%	380
Jul 24, 2026	32.37	32.39	32.37	32.39	32.39	-2.56%	1,004
Jul 21, 2026	33.24	33.24	33.24	33.24	33.24	-1.52%	5
Jul 15, 2026	33.59	33.75	33.59	33.75	33.75	1.39%	177
Jul 13, 2026	33.29	33.29	33.29	33.29	33.29	-0.48%	1
Jul 10, 2026	33.44	33.45	33.44	33.45	33.45	1.89%	78
Jul 9, 2026	32.83	32.83	32.83	32.83	32.83	0.32%	54
Jul 8, 2026	32.72	32.72	32.72	32.72	32.72	1.78%	54
Jul 6, 2026	32.04	32.15	32.04	32.15	32.15	1.64%	20
Jun 12, 2026	31.63	31.63	31.63	31.63	31.63	0.60%	10
Jun 10, 2026	31.44	31.44	31.44	31.44	31.44	0.06%	15
Jun 9, 2026	31.42	31.42	31.42	31.42	31.42	-2.59%	50
Jun 5, 2026	32.19	32.26	32.19	32.26	32.25	-0.26%	814
May 27, 2026	32.34	32.34	32.34	32.34	32.34	-0.98%	609
May 26, 2026	32.66	32.66	32.66	32.66	32.66	0.34%	109
May 21, 2026	32.55	32.55	32.55	32.55	32.55	-0.09%	37
May 18, 2026	32.58	32.58	32.58	32.58	32.58	-3.56%	1
May 11, 2026	33.78	33.78	33.78	33.78	33.78	-5.04%	436
Apr 20, 2026	35.58	35.58	35.58	35.58	35.58	-1.25%	800
Apr 17, 2026	36.09	36.09	36.03	36.03	36.03	3.46%	10
Apr 15, 2026	34.82	34.82	34.82	34.82	34.82	0.80%	586
Apr 14, 2026	34.59	34.63	34.54	34.54	34.54	0.13%	483
Apr 8, 2026	34.50	34.50	34.50	34.50	34.50	6.12%	216
Apr 2, 2026	32.51	32.51	32.51	32.51	32.51	-1.03%	148
Mar 31, 2026	32.85	32.85	32.85	32.85	32.85	1.77%	-
Mar 27, 2026	32.28	32.28	32.28	32.28	32.28	-3.44%	167
Mar 25, 2026	33.43	33.43	33.43	33.43	33.43	2.23%	299
Mar 24, 2026	32.70	32.70	32.70	32.70	32.70	-1.15%	10