Emerging Markets Equity Select ETF FT (NQ: RNEM )

49.31 USD -0.40 (-0.80%)
Official Closing Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.50 46.79 46.11 46.30 800 -0.94(-1.99%)
Jan 28, 2021 47.24 47.24 47.24 78 +0.00(+0.00%)
Jan 27, 2021 47.51 47.51 47.12 47.24 556 -0.64(-1.33%)
Jan 26, 2021 47.88 47.88 47.88 79 +0.00(+0.00%)
Jan 25, 2021 47.67 47.88 47.67 47.88 717 -0.06(-0.12%)
Jan 22, 2021 47.80 47.94 47.80 47.94 1,100 -0.56(-1.15%)
Jan 21, 2021 48.29 48.54 48.29 48.50 794 -0.16(-0.32%)
Jan 20, 2021 48.77 48.77 48.61 48.66 523 +0.32(+0.66%)
Jan 19, 2021 48.35 48.35 48.32 48.34 1,781 -0.58(-1.18%)
Jan 15, 2021 48.91 48.91 48.91 102 +0.00(+0.00%)
Jan 14, 2021 48.96 48.96 48.83 48.91 869 +0.46(+0.94%)
Jan 13, 2021 48.38 48.46 48.38 48.46 731 +0.87(+1.83%)
Jan 12, 2021 47.59 47.59 47.59 0 +0.00(+0.00%)
Jan 11, 2021 47.59 47.59 47.59 78 +0.00(+0.00%)
Jan 08, 2021 47.59 47.59 47.59 190 +0.00(+0.00%)
Jan 07, 2021 47.19 47.59 47.19 47.59 907 +0.23(+0.49%)
Jan 06, 2021 47.16 47.53 47.16 47.36 2,584 -0.12(-0.26%)
Jan 05, 2021 47.07 47.48 47.07 47.48 4,321 +0.67(+1.44%)
Jan 04, 2021 47.01 47.01 46.81 46.81 2,182 +0.08(+0.17%)
Dec 31, 2020 46.73 46.73 46.73 67 +0.00(+0.00%)
Dec 30, 2020 46.73 46.73 46.73 67 +0.00(+0.00%)
Dec 29, 2020 46.73 46.73 46.73 26 +0.00(+0.00%)
Dec 28, 2020 46.77 46.77 46.73 46.73 298 +0.34(+0.73%)
Dec 24, 2020 46.48 46.49 46.30 46.39 1,300 -0.19(-0.42%)
Dec 23, 2020 46.59 46.59 46.58 46.58 1,736 +0.33(+0.71%)
Dec 22, 2020 46.19 46.28 46.16 46.25 2,899 -0.11(-0.23%)
Dec 21, 2020 46.44 46.44 46.13 46.36 4,584 -1.06(-2.24%)
Dec 18, 2020 47.44 47.47 47.25 47.43 2,400 +0.25(+0.54%)
Dec 17, 2020 47.17 47.17 47.17 146 +0.00(+0.00%)
Dec 16, 2020 47.05 47.17 47.05 47.17 264 +0.28(+0.60%)
Dec 15, 2020 46.76 46.95 46.76 46.89 1,845 +0.30(+0.64%)
Dec 14, 2020 46.80 46.80 46.59 46.59 1,063 +0.21(+0.45%)
Dec 11, 2020 46.38 46.38 46.38 12 +0.00(+0.00%)
Dec 10, 2020 46.38 46.38 46.38 260 +0.00(+0.00%)
Dec 09, 2020 46.61 46.61 46.38 46.38 432 -0.56(-1.18%)
Dec 08, 2020 46.94 46.94 46.94 0 +0.00(+0.00%)
Dec 07, 2020 46.92 46.94 46.92 46.94 532 +0.22(+0.47%)
Dec 04, 2020 46.73 46.73 46.72 46.72 100 +0.11(+0.23%)
Dec 03, 2020 46.78 46.78 46.61 46.61 324 +0.20(+0.43%)
Dec 02, 2020 46.34 46.41 46.34 46.41 550 +0.12(+0.27%)
Dec 01, 2020 46.02 46.29 46.02 46.29 782 +0.21(+0.46%)
Nov 30, 2020 46.08 46.08 46.08 30 +0.00(+0.00%)
Nov 27, 2020 46.04 46.08 46.04 46.08 700 +0.66(+1.45%)
Nov 25, 2020 45.42 45.42 45.42 15 +0.00(+0.00%)
Nov 24, 2020 45.42 45.42 45.42 48 +0.00(+0.00%)
Nov 23, 2020 45.34 45.42 45.31 45.42 685 +0.13(+0.29%)
Nov 20, 2020 45.20 45.30 45.19 45.29 1,300 -0.09(-0.20%)
Nov 19, 2020 45.35 45.38 45.29 45.38 1,185 -0.08(-0.17%)
Nov 18, 2020 45.49 45.67 45.46 45.46 1,093 +0.08(+0.17%)
Nov 17, 2020 45.38 45.38 45.38 126 +0.00(+0.00%)
Nov 16, 2020 45.42 45.42 45.29 45.38 998 +0.35(+0.78%)
Nov 13, 2020 44.83 45.03 44.83 45.03 800 +0.40(+0.90%)
Nov 12, 2020 45.13 45.13 44.57 44.63 400 -0.52(-1.15%)
Nov 11, 2020 45.10 45.27 45.10 45.15 1,074 +0.36(+0.80%)
Nov 10, 2020 44.79 44.79 44.79 44.79 133 +0.26(+0.58%)
Nov 09, 2020 45.42 45.42 44.53 44.53 2,109 +0.72(+1.64%)
Nov 06, 2020 43.53 43.81 43.43 43.81 500 +0.38(+0.88%)
Nov 05, 2020 43.16 43.55 43.07 43.43 816 +0.90(+2.12%)
Nov 04, 2020 42.45 42.74 42.45 42.53 948 +0.63(+1.50%)
Nov 03, 2020 41.87 42.04 41.77 41.90 1,196 +0.36(+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.