Emrg Mkts Local Currency Bond ETF FT (NQ: FEMB )

27.96 +0.25 (+0.90%)
Official Closing Price Updated: 4:15 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 27.84 27.99 27.74 27.96 91,951 +0.25(+0.90%)
Jul 11, 2024 27.83 27.84 27.68 27.71 69,025 +0.06(+0.22%)
Jul 10, 2024 27.80 27.80 27.52 27.65 106,199 +0.10(+0.36%)
Jul 09, 2024 27.52 27.93 27.35 27.55 180,011 +0.03(+0.11%)
Jul 08, 2024 27.42 27.52 27.32 27.52 242,096 +0.19(+0.70%)
Jul 05, 2024 27.33 27.73 27.07 27.33 72,332 +0.21(+0.77%)
Jul 03, 2024 26.96 27.17 26.94 27.12 19,813 +0.19(+0.71%)
Jul 02, 2024 28.18 28.18 26.84 26.93 101,291 +0.00(+0.00%)
Jul 01, 2024 27.12 27.12 26.81 26.93 97,967 -0.24(-0.88%)
Jun 28, 2024 27.39 27.39 26.95 27.17 223,730 +0.02(+0.07%)
Jun 27, 2024 28.18 28.18 26.77 27.15 995,096 -0.05(-0.17%)
Jun 26, 2024 27.00 27.23 27.00 27.20 33,581 -0.13(-0.47%)
Jun 25, 2024 28.66 28.66 27.15 27.33 51,079 +0.00(+0.00%)
Jun 24, 2024 27.17 27.35 27.13 27.33 20,069 +0.15(+0.55%)
Jun 21, 2024 27.00 27.18 27.00 27.18 45,728 +0.29(+1.07%)
Jun 20, 2024 27.10 27.10 26.86 26.89 316,103 -0.25(-0.92%)
Jun 18, 2024 26.86 27.14 26.86 27.14 34,957 +0.29(+1.07%)
Jun 17, 2024 26.84 27.03 26.73 26.85 81,041 -0.05(-0.19%)
Jun 14, 2024 26.94 26.94 26.80 26.90 15,085 +0.00(+0.00%)
Jun 13, 2024 27.18 27.18 26.90 26.90 16,920 -0.24(-0.88%)
Jun 12, 2024 27.12 27.24 27.08 27.14 53,971 +0.07(+0.26%)
Jun 11, 2024 27.15 27.15 26.99 27.07 16,557 +0.00(+0.00%)
Jun 10, 2024 27.21 27.21 27.00 27.07 12,064 -0.04(-0.15%)
Jun 07, 2024 27.29 27.29 26.92 27.11 26,585 -0.18(-0.66%)
Jun 06, 2024 27.25 28.02 27.25 27.29 26,650 +0.04(+0.15%)
Jun 05, 2024 27.32 27.32 27.15 27.25 16,046 -0.02(-0.09%)
Jun 04, 2024 27.20 27.35 27.20 27.27 25,815 -0.15(-0.56%)
Jun 03, 2024 27.48 27.65 27.24 27.43 40,832 +0.03(+0.11%)
May 31, 2024 27.56 27.64 27.28 27.40 23,751 -0.05(-0.18%)
May 30, 2024 27.53 27.56 27.42 27.45 7,938 -0.04(-0.14%)
May 29, 2024 27.65 27.65 27.44 27.49 9,936 -0.29(-1.04%)
May 28, 2024 27.88 27.88 27.66 27.77 9,737 -0.01(-0.04%)
May 24, 2024 27.72 27.80 27.66 27.78 15,247 +0.14(+0.50%)
May 23, 2024 27.76 27.83 27.58 27.64 8,898 -0.16(-0.57%)
May 22, 2024 27.93 27.93 27.72 27.80 15,604 -0.18(-0.64%)
May 21, 2024 27.98 28.05 27.82 27.98 17,954 +0.03(+0.12%)
May 20, 2024 27.98 28.00 27.78 27.95 15,249 -0.07(-0.25%)
May 17, 2024 27.96 28.06 27.86 28.02 14,215 +0.09(+0.32%)
May 16, 2024 27.92 27.94 27.69 27.93 16,436 +0.02(+0.07%)
May 15, 2024 27.73 27.92 27.60 27.91 17,246 +0.30(+1.08%)
May 14, 2024 27.61 27.68 27.58 27.61 11,926 +0.11(+0.40%)
May 13, 2024 27.52 27.63 27.47 27.50 18,254 +0.00(+0.00%)
May 10, 2024 27.52 27.54 27.38 27.50 18,608 -0.02(-0.07%)
May 09, 2024 27.49 27.61 27.48 27.52 21,306 -0.02(-0.07%)
May 08, 2024 27.45 27.56 27.35 27.54 122,366 -0.07(-0.25%)
May 07, 2024 27.46 27.64 27.43 27.61 9,055 +0.20(+0.72%)
May 06, 2024 27.48 27.51 27.35 27.42 21,456 -0.07(-0.25%)
May 03, 2024 27.48 27.52 27.33 27.48 36,732 +0.22(+0.80%)
May 02, 2024 27.13 27.32 27.06 27.27 51,430 +0.24(+0.88%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.