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

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

50.30 -0.01 (-0.02%)
Official Closing Price Updated: 4:15 PM EDT, Apr 18, 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 29, 2021 45.50 45.50 45.50 45.50 203 -0.29(-0.62%)
Oct 28, 2021 45.79 45.79 45.79 45.79 165 -0.94(-2.02%)
Oct 20, 2021 46.73 46.73 46.73 0 -0.11(-0.22%)
Oct 18, 2021 46.84 46.84 46.84 23 -0.29(-0.62%)
Oct 15, 2021 47.02 47.13 47.02 47.13 418 +0.20(+0.42%)
Oct 14, 2021 46.86 46.93 46.86 46.93 583 +0.20(+0.43%)
Oct 13, 2021 46.72 46.73 46.64 46.73 1,029 +0.58(+1.25%)
Oct 12, 2021 46.28 46.28 46.15 46.15 181 -0.06(-0.13%)
Oct 07, 2021 46.21 46.21 46.21 29 +0.31(+0.69%)
Oct 05, 2021 45.90 45.90 45.90 37 +0.25(+0.55%)
Oct 04, 2021 45.55 45.65 45.55 45.65 1,095 -0.24(-0.52%)
Sep 30, 2021 45.88 45.88 45.88 82 +0.17(+0.37%)
Sep 28, 2021 45.72 45.72 45.72 57 -1.14(-2.44%)
Sep 23, 2021 46.86 46.86 46.86 0 +1.59(+3.50%)
Sep 20, 2021 45.27 45.27 45.27 0 -1.34(-2.88%)
Sep 17, 2021 46.61 46.61 46.61 46.61 231 -0.67(-1.42%)
Sep 14, 2021 47.29 47.29 47.29 60 -0.37(-0.78%)
Sep 13, 2021 47.75 47.75 47.66 47.66 369 +0.49(+1.04%)
Sep 10, 2021 47.26 47.26 47.01 47.17 536 -0.05(-0.11%)
Sep 09, 2021 47.12 47.22 47.05 47.22 1,050 +0.39(+0.84%)
Sep 08, 2021 47.28 47.28 46.83 46.83 406 -0.64(-1.35%)
Sep 02, 2021 47.47 47.47 47.47 0 -0.15(-0.31%)
Sep 01, 2021 47.51 47.62 47.51 47.62 231 +0.11(+0.24%)
Aug 31, 2021 47.47 47.51 47.44 47.51 648 +0.43(+0.91%)
Aug 30, 2021 46.89 47.08 46.89 47.08 960 +0.26(+0.56%)
Aug 27, 2021 46.68 46.82 46.68 46.82 726 +0.76(+1.65%)
Aug 26, 2021 45.92 46.06 45.92 46.06 132 -0.37(-0.80%)
Aug 25, 2021 46.25 46.43 46.25 46.43 106 +0.22(+0.48%)
Aug 24, 2021 46.21 46.21 46.09 46.21 557 +0.34(+0.73%)
Aug 23, 2021 45.76 45.87 45.76 45.87 320 +0.37(+0.82%)
Aug 20, 2021 45.44 45.50 45.38 45.50 335 +0.28(+0.63%)
Aug 19, 2021 45.04 45.22 45.04 45.22 334 -0.59(-1.29%)
Aug 18, 2021 45.68 45.81 45.68 45.81 106 -0.56(-1.20%)
Aug 13, 2021 46.37 46.37 46.37 6 +0.21(+0.46%)
Aug 12, 2021 46.03 46.20 46.01 46.15 1,067 -0.25(-0.54%)
Aug 11, 2021 46.68 46.68 46.21 46.40 881 +0.23(+0.50%)
Aug 10, 2021 46.07 46.17 46.07 46.17 451 +0.19(+0.42%)
Aug 06, 2021 45.98 45.98 45.98 27 -0.32(-0.69%)
Aug 05, 2021 46.19 46.30 46.19 46.30 274 -0.18(-0.39%)
Aug 04, 2021 46.29 46.48 46.29 46.48 245 -0.15(-0.33%)
Aug 03, 2021 46.29 46.63 46.22 46.63 1,089 +0.41(+0.89%)
Aug 02, 2021 45.99 46.22 45.99 46.22 490 -0.10(-0.22%)
Jul 29, 2021 46.32 46.32 46.32 257 +0.70(+1.53%)
Jul 27, 2021 45.62 45.62 45.62 72 -0.34(-0.74%)
Jul 26, 2021 46.04 46.04 45.84 45.96 445 -0.18(-0.39%)
Jul 23, 2021 46.03 46.14 46.03 46.14 320 -0.11(-0.23%)
Jul 22, 2021 46.14 46.25 46.14 46.25 550 +0.04(+0.08%)
Jul 21, 2021 46.23 46.23 46.02 46.21 937 +0.24(+0.53%)
Jul 20, 2021 45.85 45.97 45.85 45.97 220 +0.34(+0.74%)
Jul 19, 2021 45.74 45.84 45.49 45.63 2,227 -0.66(-1.42%)
Jul 16, 2021 46.42 46.42 46.29 46.29 213 -0.26(-0.57%)
Jul 15, 2021 46.47 46.55 46.47 46.55 106 -0.09(-0.19%)
Jul 14, 2021 46.54 46.64 46.54 46.64 108 +0.30(+0.64%)
Jul 13, 2021 46.23 46.34 46.23 46.34 230 -0.15(-0.31%)
Jul 12, 2021 46.57 46.57 46.49 46.49 159 -0.11(-0.25%)
Jul 09, 2021 46.36 46.60 46.36 46.60 671 +0.43(+0.93%)
Jul 08, 2021 46.20 46.20 46.13 46.17 983 -0.49(-1.05%)
Jul 07, 2021 46.46 46.69 46.46 46.66 867 -0.34(-0.73%)
Jul 02, 2021 47.00 47.00 47.00 33 +0.26(+0.55%)
Jul 01, 2021 46.66 46.74 46.64 46.74 798 -0.16(-0.34%)
Jun 30, 2021 46.90 46.93 46.89 46.91 1,732 -0.19(-0.41%)
Jun 29, 2021 47.09 47.10 47.08 47.10 4,614 -0.06(-0.14%)
Jun 28, 2021 47.09 47.24 47.09 47.17 3,563 +0.08(+0.16%)
Jun 24, 2021 47.09 47.09 47.09 0 +0.11(+0.23%)
Jun 21, 2021 46.98 46.98 46.98 93 +0.30(+0.64%)
Jun 18, 2021 46.71 46.71 46.61 46.69 854 -0.57(-1.21%)
Jun 16, 2021 47.26 47.26 47.26 2 -0.30(-0.63%)
Jun 15, 2021 47.50 47.56 47.50 47.56 334 -0.40(-0.83%)
Jun 11, 2021 47.95 47.95 47.95 0 +0.21(+0.44%)
Jun 09, 2021 47.74 47.74 47.74 10 -0.16(-0.34%)
Jun 08, 2021 47.86 47.90 47.86 47.90 301 +0.03(+0.06%)
Jun 03, 2021 47.87 47.87 47.87 98 -0.09(-0.18%)
Jun 01, 2021 47.96 47.96 47.96 0 +0.47(+0.99%)
May 28, 2021 47.51 47.51 47.49 47.49 227 +0.22(+0.46%)
May 27, 2021 47.23 47.30 47.17 47.27 783 +0.81(+1.74%)
May 18, 2021 46.47 46.47 46.47 95 +0.55(+1.21%)
May 17, 2021 46.01 46.01 45.83 45.91 1,092 +0.04(+0.08%)
May 13, 2021 45.88 45.88 45.88 1 +0.05(+0.11%)
May 12, 2021 46.50 46.50 45.71 45.82 1,396 -1.57(-3.32%)
May 10, 2021 47.40 47.40 47.40 90 -0.04(-0.08%)
May 07, 2021 47.43 47.43 47.19 47.43 598 +1.24(+2.68%)
May 05, 2021 46.19 46.19 46.19 10 +0.69(+1.51%)
May 04, 2021 45.45 45.51 45.28 45.51 1,549 -0.50(-1.09%)
May 03, 2021 46.01 46.01 46.01 0 +0.00(+0.00%)
Apr 30, 2021 46.16 46.16 45.96 46.01 324 -0.36(-0.78%)
Apr 29, 2021 46.37 46.37 46.37 37 +0.00(+0.00%)
Apr 28, 2021 46.37 46.37 46.37 46 +0.00(+0.00%)
Apr 27, 2021 46.46 46.46 46.26 46.37 742 +0.01(+0.03%)
Apr 26, 2021 46.36 46.36 46.36 234 +0.00(+0.00%)
Apr 23, 2021 46.29 46.36 46.29 46.36 216 +0.11(+0.23%)
Apr 22, 2021 46.25 46.25 46.25 119 +0.00(+0.00%)
Apr 21, 2021 46.25 46.25 46.25 67 +0.00(+0.00%)
Apr 20, 2021 46.28 46.33 46.21 46.25 1,803 -0.21(-0.45%)
Apr 19, 2021 46.45 46.46 46.45 46.46 198 +0.09(+0.19%)
Apr 16, 2021 46.41 46.41 46.37 46.37 432 +0.75(+1.65%)
Apr 15, 2021 45.62 45.62 45.62 44 +0.00(+0.00%)
Apr 14, 2021 45.62 45.62 45.62 45.62 335 +0.21(+0.46%)
Apr 13, 2021 45.41 45.41 45.41 7 +0.00(+0.00%)
Apr 12, 2021 45.41 45.41 45.41 23 +0.00(+0.00%)
Apr 09, 2021 45.55 45.55 45.21 45.41 14,932 -0.45(-0.99%)
Apr 08, 2021 45.90 45.90 45.86 45.86 518 +0.32(+0.71%)
Apr 07, 2021 45.63 45.63 45.48 45.54 1,298 -0.35(-0.77%)
Apr 06, 2021 45.89 45.89 45.89 119 +0.00(+0.00%)
Apr 05, 2021 45.82 45.89 45.82 45.89 905 -0.00(-0.01%)
Apr 01, 2021 45.90 45.90 45.90 82 +0.00(+0.00%)
Mar 31, 2021 45.75 45.90 45.75 45.90 823 +0.09(+0.20%)
Mar 30, 2021 45.56 45.80 45.56 45.80 1,623 +0.22(+0.49%)
Mar 29, 2021 45.51 45.58 45.51 45.58 799 +0.39(+0.87%)
Mar 26, 2021 44.73 45.19 44.73 45.19 865 +0.65(+1.46%)
Mar 25, 2021 44.17 44.54 44.17 44.54 1,728 -0.89(-1.96%)
Mar 24, 2021 45.42 45.42 45.42 57 +0.00(+0.00%)
Mar 23, 2021 45.42 45.42 45.42 0 +0.00(+0.00%)
Mar 22, 2021 45.35 45.42 45.35 45.42 314 +0.09(+0.20%)
Mar 19, 2021 45.41 45.41 45.16 45.33 4,220 +0.17(+0.37%)
Mar 18, 2021 45.08 45.17 45.08 45.17 173 -0.47(-1.04%)
Mar 17, 2021 45.64 45.64 45.64 72 +0.00(+0.00%)
Mar 16, 2021 45.55 45.64 45.55 45.64 724 +0.12(+0.27%)
Mar 15, 2021 45.36 45.52 45.36 45.52 819 +0.33(+0.74%)
Mar 12, 2021 45.07 45.19 45.07 45.19 649 -0.42(-0.93%)
Mar 11, 2021 45.60 45.61 45.08 45.61 6,327 +0.81(+1.82%)
Mar 10, 2021 44.80 44.80 44.80 47 +0.00(+0.00%)
Mar 09, 2021 44.80 44.90 44.74 44.80 1,487 +0.53(+1.20%)
Mar 08, 2021 44.25 44.26 44.25 44.26 368 -0.47(-1.06%)
Mar 05, 2021 44.98 44.98 44.64 44.74 973 +0.41(+0.93%)
Mar 04, 2021 45.02 45.02 44.24 44.33 972 -0.39(-0.86%)
Mar 03, 2021 44.49 44.71 44.42 44.71 917 +0.21(+0.47%)
Mar 02, 2021 44.47 44.62 44.41 44.50 882 +0.03(+0.08%)
Mar 01, 2021 44.36 44.59 44.36 44.47 1,804 +0.16(+0.37%)
Feb 26, 2021 44.31 44.31 44.31 4 +0.00(+0.00%)
Feb 25, 2021 44.55 44.59 44.17 44.31 1,847 -0.67(-1.49%)
Feb 24, 2021 44.98 44.98 44.98 135 +0.00(+0.00%)
Feb 23, 2021 44.98 44.98 44.56 44.98 827 +0.63(+1.43%)
Feb 22, 2021 44.21 44.35 44.21 44.35 240 -0.62(-1.39%)
Feb 19, 2021 45.11 45.11 44.97 44.97 541 +0.27(+0.61%)
Feb 18, 2021 44.73 44.73 44.42 44.70 1,452 -0.30(-0.68%)
Feb 17, 2021 44.79 45.00 44.77 45.00 2,763 +0.05(+0.12%)
Feb 16, 2021 45.15 45.17 44.93 44.95 1,952 -0.04(-0.08%)
Feb 12, 2021 44.96 45.00 44.96 44.99 649 +0.05(+0.12%)
Feb 11, 2021 45.05 45.05 44.86 44.94 607 +0.29(+0.66%)
Feb 10, 2021 44.56 44.64 44.56 44.64 403 +0.33(+0.75%)
Feb 09, 2021 44.31 44.31 44.31 108 +0.00(+0.00%)
Feb 08, 2021 44.31 44.31 44.31 16 +0.00(+0.00%)
Feb 05, 2021 44.27 44.31 44.25 44.31 757 +0.31(+0.71%)
Feb 04, 2021 44.00 44.00 43.92 44.00 341 -0.02(-0.05%)
Feb 03, 2021 44.11 44.11 43.91 44.02 1,214 +0.01(+0.01%)
Feb 02, 2021 43.95 44.01 43.95 44.01 243 +1.22(+2.86%)
Feb 01, 2021 42.79 42.79 42.79 235 +0.00(+0.00%)
Jan 29, 2021 42.97 43.24 42.61 42.79 865 -0.87(-1.99%)
Jan 28, 2021 43.66 43.66 43.66 84 +0.00(+0.00%)
Jan 27, 2021 43.91 43.91 43.55 43.66 601 -0.59(-1.33%)
Jan 26, 2021 44.25 44.25 44.25 85 +0.00(+0.00%)
Jan 25, 2021 44.05 44.25 44.05 44.25 775 -0.05(-0.12%)
Jan 22, 2021 44.17 44.30 44.17 44.30 1,190 -0.52(-1.15%)
Jan 21, 2021 44.63 44.86 44.63 44.82 859 -0.15(-0.32%)
Jan 20, 2021 45.07 45.07 44.92 44.97 565 +0.29(+0.66%)
Jan 19, 2021 44.68 44.68 44.65 44.67 1,927 -0.53(-1.18%)
Jan 15, 2021 45.20 45.20 45.20 110 +0.00(+0.00%)
Jan 14, 2021 45.25 45.25 45.13 45.20 940 +0.42(+0.94%)
Jan 13, 2021 44.71 44.78 44.71 44.78 790 +0.80(+1.83%)
Jan 12, 2021 43.98 43.98 43.98 0 +0.00(+0.00%)
Jan 11, 2021 43.98 43.98 43.98 84 +0.00(+0.00%)
Jan 08, 2021 43.98 43.98 43.98 205 +0.00(+0.00%)
Jan 07, 2021 43.61 43.98 43.61 43.98 981 +0.21(+0.49%)
Jan 06, 2021 43.58 43.92 43.58 43.76 2,796 -0.11(-0.26%)
Jan 05, 2021 43.50 43.88 43.50 43.88 4,675 +0.62(+1.44%)
Jan 04, 2021 43.44 43.45 43.26 43.26 2,361 +0.07(+0.17%)
Dec 31, 2020 43.18 43.18 43.18 72 +0.00(+0.00%)
Dec 30, 2020 43.18 43.18 43.18 72 +0.00(+0.00%)
Dec 29, 2020 43.18 43.18 43.18 28 +0.00(+0.00%)
Dec 28, 2020 43.22 43.22 43.18 43.18 322 +0.31(+0.73%)
Dec 24, 2020 42.95 42.96 42.79 42.87 1,406 +0.12(+0.29%)
Dec 23, 2020 42.75 42.75 42.74 42.74 1,891 +0.30(+0.71%)
Dec 22, 2020 42.39 42.47 42.36 42.44 3,159 -0.10(-0.23%)
Dec 21, 2020 42.62 42.62 42.33 42.54 4,995 -0.98(-2.24%)
Dec 18, 2020 43.54 43.56 43.36 43.52 2,615 +0.23(+0.54%)
Dec 17, 2020 43.29 43.29 43.29 159 +0.00(+0.00%)
Dec 16, 2020 43.17 43.29 43.17 43.29 287 +0.26(+0.60%)
Dec 15, 2020 42.90 43.08 42.90 43.03 2,010 +0.27(+0.64%)
Dec 14, 2020 42.95 42.95 42.75 42.75 1,158 +0.19(+0.45%)
Dec 11, 2020 42.56 42.56 42.56 13 +0.00(+0.00%)
Dec 10, 2020 42.56 42.56 42.56 283 +0.00(+0.00%)
Dec 09, 2020 42.77 42.77 42.56 42.56 470 -0.51(-1.18%)
Dec 08, 2020 43.07 43.07 43.07 0 +0.00(+0.00%)
Dec 07, 2020 43.06 43.07 43.06 43.07 579 +0.20(+0.47%)
Dec 04, 2020 42.88 42.88 42.87 42.87 108 +0.10(+0.23%)
Dec 03, 2020 42.92 42.92 42.77 42.77 353 +0.18(+0.43%)
Dec 02, 2020 42.52 42.59 42.52 42.59 599 +0.11(+0.27%)
Dec 01, 2020 42.23 42.48 42.23 42.48 852 +0.19(+0.46%)
Nov 30, 2020 42.28 42.28 42.28 32 +0.00(+0.00%)
Nov 27, 2020 42.25 42.28 42.25 42.28 762 +0.60(+1.45%)
Nov 25, 2020 41.68 41.68 41.68 16 +0.00(+0.00%)
Nov 24, 2020 41.68 41.68 41.68 52 +0.00(+0.00%)
Nov 23, 2020 41.61 41.68 41.58 41.68 746 +0.12(+0.29%)
Nov 20, 2020 41.48 41.57 41.47 41.56 1,416 -0.08(-0.20%)
Nov 19, 2020 41.61 41.65 41.56 41.65 1,291 -0.07(-0.17%)
Nov 18, 2020 41.74 41.90 41.72 41.72 1,191 +0.07(+0.17%)
Nov 17, 2020 41.65 41.65 41.65 137 +0.00(+0.00%)
Nov 16, 2020 41.68 41.68 41.56 41.65 1,087 +0.32(+0.78%)
Nov 13, 2020 41.14 41.32 41.14 41.32 871 +0.37(+0.90%)
Nov 12, 2020 41.41 41.41 40.90 40.96 435 -0.48(-1.15%)
Nov 11, 2020 41.39 41.54 41.39 41.43 1,170 +0.33(+0.80%)
Nov 10, 2020 41.10 41.10 41.10 41.10 144 +0.24(+0.58%)
Nov 09, 2020 41.68 41.68 40.86 40.86 2,298 +0.66(+1.64%)
Nov 06, 2020 39.94 40.20 39.85 40.20 544 +0.35(+0.88%)
Nov 05, 2020 39.61 39.96 39.52 39.85 889 +0.83(+2.12%)
Nov 04, 2020 38.95 39.22 38.95 39.03 1,033 +0.58(+1.50%)
Nov 03, 2020 38.42 38.58 38.33 38.45 1,303 +0.33(+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.