Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

51.88 +0.10 (+0.19%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 46.00 46.00 46.00 81 +0.76(+1.68%)
Dec 21, 2017 45.24 45.24 45.24 50 +0.23(+0.50%)
Dec 20, 2017 45.01 45.03 45.01 45.01 926 +0.03(+0.07%)
Dec 18, 2017 44.98 44.98 44.98 75 +0.39(+0.88%)
Dec 15, 2017 44.69 44.69 44.58 44.58 422 +0.02(+0.04%)
Dec 14, 2017 44.58 44.58 44.57 44.57 695 +0.47(+1.06%)
Dec 12, 2017 44.10 44.10 44.10 3 +0.39(+0.90%)
Dec 07, 2017 43.71 43.71 43.71 2 -0.13(-0.30%)
Dec 06, 2017 44.03 44.03 43.84 43.84 599 -0.44(-1.00%)
Dec 05, 2017 44.43 44.47 44.28 44.28 1,628 +0.11(+0.25%)
Dec 04, 2017 44.21 44.25 44.18 44.18 909 +0.03(+0.07%)
Nov 30, 2017 44.14 44.14 44.14 0 -0.46(-1.04%)
Nov 29, 2017 44.85 44.85 44.42 44.61 10,647 -0.33(-0.72%)
Nov 28, 2017 45.03 45.06 44.93 44.93 1,449 +0.32(+0.71%)
Nov 27, 2017 44.62 44.62 44.62 44.62 242 -0.38(-0.85%)
Nov 24, 2017 45.00 45.00 45.00 45.00 248 +0.13(+0.30%)
Nov 22, 2017 44.87 44.87 44.87 44.87 472 +0.23(+0.52%)
Nov 21, 2017 44.68 44.71 44.63 44.63 599 +0.41(+0.92%)
Nov 20, 2017 44.01 44.28 44.01 44.23 2,312 -0.02(-0.04%)
Nov 17, 2017 44.06 44.24 44.06 44.24 741 +0.42(+0.95%)
Nov 16, 2017 43.58 43.83 43.58 43.83 2,078 +0.68(+1.58%)
Nov 15, 2017 42.97 43.14 42.97 43.14 7,499 -0.24(-0.56%)
Nov 14, 2017 43.44 43.44 43.34 43.38 2,965 -0.63(-1.44%)
Nov 09, 2017 44.02 44.02 44.02 0 -0.20(-0.45%)
Nov 08, 2017 44.22 44.22 44.22 44.22 239 +0.24(+0.55%)
Nov 07, 2017 43.98 43.98 43.98 43.98 178 -0.03(-0.08%)
Nov 03, 2017 44.01 44.01 44.01 0 -0.22(-0.49%)
Nov 02, 2017 44.22 44.23 44.22 44.23 500 +0.23(+0.53%)
Oct 30, 2017 43.99 43.99 43.99 177 -0.24(-0.54%)
Oct 27, 2017 44.23 44.23 44.23 44.23 201 +0.37(+0.83%)
Oct 25, 2017 43.87 43.87 43.87 100 -0.43(-0.98%)
Oct 24, 2017 44.32 44.32 44.30 44.30 338 -0.38(-0.86%)
Oct 19, 2017 44.68 44.68 44.68 65 -0.50(-1.10%)
Oct 16, 2017 45.18 45.18 45.18 0 -0.05(-0.12%)
Oct 13, 2017 45.05 45.23 45.05 45.23 669 +0.77(+1.74%)
Oct 10, 2017 44.46 44.46 44.46 0 +0.23(+0.51%)
Oct 06, 2017 44.23 44.23 44.23 0 -0.29(-0.65%)
Oct 05, 2017 44.53 44.53 44.53 44.53 125 +0.18(+0.41%)
Oct 04, 2017 44.34 44.34 44.34 44.34 181 +0.47(+1.06%)
Oct 03, 2017 43.88 43.88 43.88 43.88 239 +0.05(+0.11%)
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.