Skip to main content

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

27.13 -0.26 (-0.95%)
Official Closing Price Updated: 4:15 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 24.44 24.73 24.38 24.41 14,684 -0.09(-0.38%)
Dec 29, 2022 24.48 24.54 24.36 24.51 16,949 +0.13(+0.53%)
Dec 28, 2022 24.40 24.41 24.00 24.38 67,280 +0.07(+0.31%)
Dec 27, 2022 24.46 24.46 24.27 24.30 30,739 -0.28(-1.13%)
Dec 23, 2022 24.50 24.65 24.50 24.58 17,584 +0.21(+0.86%)
Dec 22, 2022 24.34 24.44 24.28 24.37 15,233 -0.00(-0.02%)
Dec 21, 2022 24.38 24.48 24.26 24.38 24,553 -0.02(-0.09%)
Dec 20, 2022 24.27 24.40 24.27 24.40 16,006 +0.22(+0.92%)
Dec 19, 2022 24.22 24.29 23.98 24.18 18,887 -0.01(-0.04%)
Dec 16, 2022 24.15 24.34 24.04 24.19 22,911 -0.01(-0.04%)
Dec 15, 2022 24.29 24.30 24.05 24.20 24,902 -0.17(-0.68%)
Dec 14, 2022 24.31 24.39 23.95 24.36 14,178 +0.02(+0.08%)
Dec 13, 2022 24.34 24.44 24.31 24.34 30,188 +0.40(+1.66%)
Dec 12, 2022 24.02 24.03 23.90 23.95 20,352 -0.17(-0.69%)
Dec 09, 2022 24.29 24.29 24.08 24.11 20,032 -0.20(-0.84%)
Dec 08, 2022 24.40 24.40 24.28 24.32 12,615 +0.00(+0.00%)
Dec 07, 2022 24.30 24.38 24.19 24.32 14,224 +0.16(+0.65%)
Dec 06, 2022 24.15 24.21 24.10 24.16 9,503 +0.02(+0.10%)
Dec 05, 2022 24.30 24.30 24.10 24.14 24,111 -0.25(-1.04%)
Dec 02, 2022 24.27 24.42 24.25 24.39 15,849 +0.10(+0.42%)
Dec 01, 2022 24.14 24.29 24.11 24.29 19,732 +0.13(+0.54%)
Nov 30, 2022 24.03 24.18 23.58 24.16 70,847 +0.21(+0.89%)
Nov 29, 2022 23.85 23.97 23.75 23.95 19,017 +0.17(+0.70%)
Nov 28, 2022 23.76 23.84 23.73 23.78 11,026 +0.10(+0.42%)
Nov 25, 2022 23.74 23.74 23.59 23.68 4,171 +0.00(+0.00%)
Nov 23, 2022 23.56 23.72 23.56 23.68 11,312 +0.12(+0.52%)
Nov 22, 2022 23.47 23.56 23.40 23.56 12,532 +0.22(+0.93%)
Nov 21, 2022 23.34 23.36 23.31 23.34 10,148 -0.14(-0.59%)
Nov 18, 2022 23.44 23.58 23.38 23.48 21,034 +0.14(+0.59%)
Nov 17, 2022 23.24 23.38 23.20 23.34 16,602 -0.16(-0.69%)
Nov 16, 2022 23.60 23.61 23.41 23.50 21,592 -0.11(-0.45%)
Nov 15, 2022 23.73 23.88 23.53 23.61 30,162 +0.15(+0.65%)
Nov 14, 2022 23.53 23.58 23.37 23.46 11,284 -0.14(-0.60%)
Nov 11, 2022 23.48 23.60 23.29 23.60 7,127 +0.07(+0.31%)
Nov 10, 2022 23.34 23.52 23.32 23.52 18,806 +0.59(+2.59%)
Nov 09, 2022 22.87 23.00 22.85 22.93 12,752 +0.05(+0.22%)
Nov 08, 2022 22.78 22.89 22.76 22.88 7,610 +0.12(+0.53%)
Nov 07, 2022 22.78 22.80 22.43 22.76 77,076 +0.07(+0.30%)
Nov 04, 2022 22.65 22.76 22.57 22.69 12,337 +0.28(+1.25%)
Nov 03, 2022 22.26 22.44 22.26 22.41 3,461 -0.09(-0.39%)
Nov 02, 2022 22.54 22.69 22.43 22.50 13,425 -0.06(-0.27%)
Nov 01, 2022 22.62 22.63 22.20 22.56 29,577 +0.12(+0.53%)
Oct 31, 2022 22.42 22.50 22.36 22.44 10,628 -0.16(-0.69%)
Oct 28, 2022 22.60 22.60 22.47 22.59 39,689 -0.05(-0.20%)
Oct 27, 2022 22.53 22.71 22.53 22.64 4,550 +0.09(+0.41%)
Oct 26, 2022 22.40 22.61 22.17 22.55 32,495 +0.27(+1.23%)
Oct 25, 2022 22.26 22.41 22.21 22.27 64,329 +0.12(+0.55%)
Oct 24, 2022 22.12 22.23 22.12 22.15 27,022 -0.17(-0.74%)
Oct 21, 2022 22.09 22.35 22.06 22.32 9,777 +0.18(+0.81%)
Oct 20, 2022 22.17 22.30 22.10 22.14 106,079 +0.02(+0.08%)
Oct 19, 2022 22.19 22.24 22.03 22.12 13,673 -0.22(-0.96%)
Oct 18, 2022 22.50 22.50 22.28 22.34 17,837 -0.11(-0.47%)
Oct 17, 2022 22.43 22.45 22.38 22.44 12,698 +0.17(+0.78%)
Oct 14, 2022 22.47 22.47 22.17 22.27 7,822 -0.17(-0.78%)
Oct 13, 2022 22.23 22.48 22.10 22.44 10,452 +0.05(+0.25%)
Oct 12, 2022 22.42 22.49 22.30 22.39 6,219 -0.10(-0.45%)
Oct 11, 2022 22.56 22.63 22.43 22.49 12,422 -0.08(-0.37%)
Oct 10, 2022 22.57 22.61 22.50 22.57 11,833 +0.13(+0.57%)
Oct 07, 2022 22.66 22.87 22.40 22.44 189,363 -0.22(-0.97%)
Oct 06, 2022 22.76 22.78 22.29 22.66 150,344 -0.11(-0.47%)
Oct 05, 2022 22.94 22.94 22.71 22.77 87,851 -0.27(-1.16%)
Oct 04, 2022 23.01 23.08 22.98 23.04 19,648 +0.20(+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.