Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

27.78 -0.16 (-0.57%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2016 27.14 27.62 27.14 27.33 1,858 -0.05(-0.19%)
Oct 28, 2016 27.56 27.56 27.39 27.39 1,295 -0.31(-1.11%)
Oct 27, 2016 27.76 27.76 27.47 27.69 4,325 +0.01(+0.03%)
Oct 26, 2016 27.66 27.74 27.66 27.69 11,454 +0.09(+0.32%)
Oct 25, 2016 27.60 27.88 27.30 27.60 4,386 -0.12(-0.44%)
Oct 24, 2016 27.53 27.74 27.47 27.72 4,542 -0.20(-0.70%)
Oct 21, 2016 27.92 27.92 27.92 27.92 480 +0.31(+1.12%)
Oct 20, 2016 27.82 27.82 27.61 27.61 12,150 +0.35(+1.30%)
Oct 19, 2016 27.32 27.32 27.25 27.25 1,561 +0.18(+0.67%)
Oct 18, 2016 27.36 27.66 27.07 27.07 5,262 -0.30(-1.08%)
Oct 17, 2016 27.40 27.40 27.37 27.37 621 -0.29(-1.04%)
Oct 14, 2016 27.64 27.76 27.44 27.66 28,307 -0.02(-0.09%)
Oct 13, 2016 27.68 27.68 27.68 27.68 201 +0.16(+0.58%)
Oct 12, 2016 27.24 27.65 27.24 27.52 7,705 -0.07(-0.25%)
Oct 11, 2016 27.60 27.76 27.47 27.59 26,805 -0.18(-0.65%)
Oct 10, 2016 27.73 27.77 27.69 27.77 5,067 -0.00(-0.01%)
Oct 07, 2016 27.73 27.78 27.59 27.77 10,491 +0.11(+0.38%)
Oct 06, 2016 27.81 27.82 27.60 27.66 4,458 -0.59(-2.09%)
Oct 05, 2016 27.46 28.25 27.46 28.25 66,648 +0.57(+2.07%)
Oct 04, 2016 27.68 27.68 27.68 27.68 666 +0.02(+0.07%)
Oct 03, 2016 27.48 27.66 27.47 27.66 2,091 +0.05(+0.19%)
Sep 30, 2016 27.63 27.89 27.09 27.61 62,609 -0.40(-1.42%)
Sep 29, 2016 28.05 28.05 27.85 28.01 1,857 +0.06(+0.23%)
Sep 28, 2016 27.96 28.01 27.95 27.95 1,416 +0.12(+0.44%)
Sep 27, 2016 27.87 27.96 27.82 27.82 1,596 -0.01(-0.05%)
Sep 26, 2016 27.83 27.83 27.83 27.83 427 +0.14(+0.50%)
Sep 23, 2016 27.69 27.72 27.60 27.70 14,353 -0.11(-0.41%)
Sep 22, 2016 27.78 27.81 27.78 27.81 1,457 +0.05(+0.16%)
Sep 21, 2016 28.02 28.02 27.59 27.76 31,490 +0.10(+0.36%)
Sep 20, 2016 27.80 27.81 27.37 27.66 73,682 +0.06(+0.22%)
Sep 19, 2016 27.75 27.78 27.60 27.60 3,114 -0.13(-0.46%)
Sep 16, 2016 27.73 27.73 27.72 27.73 878 +0.08(+0.29%)
Sep 14, 2016 27.73 27.65 27.65 27.65 1,866 +0.01(+0.03%)
Sep 13, 2016 27.67 27.78 27.64 27.64 4,231 -0.03(-0.09%)
Sep 12, 2016 27.85 27.85 27.67 27.67 3,000 +0.02(+0.09%)
Sep 09, 2016 27.65 27.65 27.64 27.64 987 -0.25(-0.89%)
Sep 08, 2016 27.86 27.89 27.86 27.89 810 -0.11(-0.39%)
Sep 07, 2016 28.00 28.00 28.00 28.00 577 +0.16(+0.58%)
Sep 06, 2016 27.87 27.87 27.84 27.84 3,707 +0.43(+1.57%)
Aug 31, 2016 27.41 27.41 27.41 27.41 226,966 -0.01(-0.05%)
Aug 30, 2016 27.41 27.72 27.41 27.42 3,511 -0.97(-3.40%)
Aug 24, 2016 28.39 28.39 28.39 28.39 155 +0.17(+0.60%)
Aug 23, 2016 28.22 28.22 28.22 28.22 533 +0.14(+0.49%)
Aug 22, 2016 28.75 29.88 28.08 28.08 2,206 -0.44(-1.53%)
Aug 19, 2016 28.52 28.52 28.52 28.52 447 +0.11(+0.38%)
Aug 18, 2016 28.41 28.41 28.41 28.41 156 -0.01(-0.04%)
Aug 17, 2016 28.47 28.47 28.31 28.42 1,882 +0.06(+0.20%)
Aug 16, 2016 28.43 28.43 28.26 28.37 2,501 +0.03(+0.11%)
Aug 12, 2016 28.39 28.33 28.33 28.33 469 +1.00(+3.64%)
Aug 05, 2016 27.34 27.34 27.34 27.34 156 -0.40(-1.43%)
Aug 04, 2016 27.73 27.73 27.73 27.73 755 +0.04(+0.14%)
Aug 02, 2016 28.07 27.69 27.69 27.69 625 +0.03(+0.10%)
Aug 01, 2016 27.67 27.67 27.67 27.67 547 +0.74(+2.75%)
Jul 27, 2016 26.96 26.93 26.93 26.93 2,814 -0.26(-0.97%)
Jul 26, 2016 26.90 27.19 26.90 27.19 1,575 +0.06(+0.21%)
Jul 25, 2016 27.33 27.33 26.89 27.13 2,490 -0.35(-1.27%)
Jul 20, 2016 27.57 27.48 27.48 27.48 4 -0.16(-0.58%)
Jul 19, 2016 27.65 27.65 27.64 27.64 2,038 +0.07(+0.25%)
Jul 18, 2016 29.14 29.14 27.57 27.57 1,480 -0.33(-1.19%)
Jul 15, 2016 27.79 27.90 27.79 27.90 1,546 +0.25(+0.92%)
Jul 14, 2016 27.65 27.65 27.65 27.65 470 +0.30(+1.08%)
Jul 13, 2016 27.31 27.35 27.31 27.35 1,493 -0.16(-0.58%)
Jul 12, 2016 27.24 27.59 27.19 27.51 11,759 +0.04(+0.16%)
Jul 11, 2016 27.58 27.61 27.14 27.47 6,924 -0.19(-0.69%)
Jul 08, 2016 27.66 27.22 27.22 27.66 1,427 +0.44(+1.62%)
Jul 07, 2016 27.19 27.22 27.19 27.22 346 +0.09(+0.33%)
Jun 30, 2016 27.02 27.13 27.13 27.13 1 +0.16(+0.59%)
Jun 29, 2016 27.09 27.18 26.58 26.97 18,287 +0.65(+2.47%)
Jun 28, 2016 26.58 26.58 26.32 26.32 313 -1.08(-3.96%)
Jun 24, 2016 26.67 27.40 27.40 27.40 34 +0.30(+1.12%)
Jun 22, 2016 27.10 27.10 27.10 27.10 627 +0.49(+1.85%)
Jun 20, 2016 26.51 26.61 26.61 26.61 631 +0.32(+1.21%)
Jun 14, 2016 26.28 26.29 26.29 26.29 39 -0.06(-0.24%)
Jun 13, 2016 26.47 26.64 26.35 26.35 4,246 -0.62(-2.28%)
Jun 09, 2016 26.96 26.97 26.97 26.97 1,420 +1.29(+5.04%)
May 31, 2016 25.76 25.68 25.68 25.68 315 -0.22(-0.86%)
May 25, 2016 26.09 25.90 25.90 25.90 947 +0.18(+0.69%)
May 24, 2016 25.78 25.83 25.61 25.72 6,061 -0.12(-0.47%)
May 23, 2016 25.84 25.85 25.78 25.84 4,898 +0.03(+0.10%)
May 20, 2016 25.81 26.01 25.78 25.81 28,256 +0.18(+0.68%)
May 19, 2016 26.07 26.07 25.43 25.64 6,690 -0.68(-2.58%)
May 18, 2016 26.10 26.33 26.10 26.32 2,526 -0.18(-0.70%)
May 17, 2016 26.48 26.51 26.27 26.50 2,336 +0.27(+1.03%)
May 16, 2016 26.57 26.57 26.22 26.23 634 -0.23(-0.86%)
May 11, 2016 26.18 26.46 26.46 26.46 5,078 +0.21(+0.79%)
May 10, 2016 26.25 26.25 26.25 26.25 230 -0.74(-2.74%)
Apr 29, 2016 26.99 26.99 26.99 26.99 158 -0.17(-0.62%)
Apr 28, 2016 27.13 27.16 27.13 27.16 347 +0.92(+3.50%)
Apr 25, 2016 26.24 26.24 26.24 26.24 136 -1.42(-5.15%)
Apr 21, 2016 27.32 27.66 27.66 27.66 3 +0.40(+1.48%)
Apr 20, 2016 27.27 27.27 27.26 27.26 686 -0.03(-0.09%)
Apr 19, 2016 28.01 28.01 26.98 27.29 7,515 +0.27(+1.00%)
Apr 18, 2016 27.03 27.03 27.02 27.02 516 -0.01(-0.05%)
Apr 14, 2016 27.03 27.03 27.03 27.03 25 +0.06(+0.21%)
Apr 12, 2016 28.24 26.97 26.97 26.97 122 +0.16(+0.61%)
Apr 11, 2016 26.80 28.09 26.73 26.81 16,364 +0.21(+0.78%)
Apr 08, 2016 26.51 26.63 26.38 26.60 7,443 +0.40(+1.51%)
Apr 07, 2016 26.22 26.30 26.21 26.21 1,809 -0.38(-1.42%)
Apr 06, 2016 26.54 26.58 26.54 26.58 1,912 -0.23(-0.85%)
Apr 04, 2016 26.74 26.81 26.81 26.81 31 +0.40(+1.51%)
Apr 01, 2016 26.41 26.41 26.41 26.41 796 -0.24(-0.90%)
Mar 31, 2016 26.65 26.65 26.65 26.65 9,236 +0.48(+1.83%)
Mar 29, 2016 26.30 26.17 26.17 26.17 95 +0.39(+1.51%)
Mar 24, 2016 25.83 25.79 25.79 25.79 92 -0.28(-1.08%)
Mar 23, 2016 26.07 26.07 26.07 26.07 478 +0.67(+2.64%)
Mar 18, 2016 25.40 25.40 25.40 25.40 481 -0.55(-2.11%)
Mar 17, 2016 25.94 25.99 25.72 25.94 8,028 +0.59(+2.31%)
Mar 16, 2016 25.35 25.36 25.34 25.36 963 -0.06(-0.25%)
Mar 15, 2016 25.44 25.45 25.42 25.42 1,266 -0.29(-1.13%)
Mar 11, 2016 25.71 25.71 25.71 25.71 963 +0.64(+2.57%)
Mar 04, 2016 25.10 25.07 25.07 25.07 3,693 +0.50(+2.03%)
Mar 01, 2016 24.41 24.57 24.57 24.57 481 +0.06(+0.25%)
Feb 29, 2016 24.51 24.51 24.51 24.51 3,211 -0.16(-0.63%)
Feb 25, 2016 24.60 24.66 24.66 24.66 24 +0.21(+0.84%)
Feb 24, 2016 24.46 24.46 24.46 24.46 321 -0.20(-0.81%)
Feb 18, 2016 24.66 24.66 24.66 24.66 806 +0.00(+0.00%)
Feb 12, 2016 24.58 24.66 24.66 24.66 40 -0.05(-0.20%)
Feb 11, 2016 24.72 24.77 24.61 24.71 38,283 -0.13(-0.52%)
Feb 10, 2016 24.75 24.84 24.75 24.84 6,776 +0.22(+0.91%)
Feb 08, 2016 24.55 24.61 24.61 24.61 153,559 +0.14(+0.56%)
Feb 05, 2016 24.61 24.61 24.43 24.48 6,298 -0.17(-0.70%)
Feb 04, 2016 24.67 24.98 24.65 24.65 155,702 +0.20(+0.84%)
Feb 03, 2016 24.33 24.55 24.33 24.44 63,996 +0.17(+0.72%)
Feb 02, 2016 24.27 24.45 24.24 24.27 147,778 -0.12(-0.51%)
Feb 01, 2016 24.31 24.43 24.18 24.40 117,427 +0.29(+1.21%)
Jan 29, 2016 24.05 24.15 23.99 24.10 13,713 +0.05(+0.21%)
Jan 28, 2016 24.11 24.18 23.92 24.05 244,836 +0.37(+1.57%)
Jan 27, 2016 23.76 23.93 23.68 23.68 17,588 -0.03(-0.13%)
Jan 26, 2016 23.76 23.87 23.71 23.71 34,071 -0.14(-0.60%)
Jan 21, 2016 23.82 23.86 23.86 23.86 31,615 -0.29(-1.22%)
Jan 08, 2016 24.39 24.15 24.15 24.15 32,704 -0.36(-1.46%)
Jan 05, 2016 24.51 24.51 24.51 24.51 110 +0.06(+0.25%)
Dec 31, 2015 24.52 24.45 24.45 24.45 23,475 -0.19(-0.75%)
Dec 30, 2015 24.68 24.68 24.63 24.63 1,780 -0.23(-0.92%)
Dec 29, 2015 24.83 24.86 24.83 24.86 741 +0.02(+0.07%)
Dec 28, 2015 24.77 25.00 24.77 24.84 54,033 +0.02(+0.10%)
Dec 24, 2015 24.89 24.82 24.82 24.82 79,493 +0.08(+0.32%)
Dec 23, 2015 24.83 24.97 24.64 24.74 44,684 -0.03(-0.11%)
Dec 22, 2015 24.55 24.80 24.55 24.76 10,949 +0.15(+0.62%)
Dec 21, 2015 24.79 24.86 24.55 24.61 19,328 -0.52(-2.06%)
Dec 01, 2015 25.13 25.13 25.13 25.13 157 +0.12(+0.48%)
Nov 18, 2015 25.01 25.01 25.01 25.01 326 -0.34(-1.33%)
Nov 11, 2015 25.31 25.34 25.34 25.34 652 +0.44(+1.75%)
Nov 10, 2015 24.91 24.91 24.91 24.91 489 -0.60(-2.36%)
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.