Skip to main content

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

28.89 +0.08 (+0.28%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 26.22 26.34 26.19 26.26 156,522 +0.03(+0.13%)
Mar 30, 2022 26.16 26.34 26.15 26.22 65,453 +0.10(+0.40%)
Mar 29, 2022 26.27 26.27 26.09 26.12 89,674 +0.19(+0.74%)
Mar 28, 2022 25.86 26.00 25.80 25.93 297,837 +0.07(+0.27%)
Mar 25, 2022 26.01 26.01 25.84 25.86 29,884 -0.04(-0.15%)
Mar 24, 2022 25.83 26.00 25.78 25.90 23,321 +0.12(+0.47%)
Mar 23, 2022 25.72 25.95 25.70 25.77 34,714 -0.03(-0.13%)
Mar 22, 2022 25.80 25.91 25.75 25.81 26,013 +0.13(+0.51%)
Mar 21, 2022 25.74 25.94 25.68 25.68 63,973 -0.08(-0.30%)
Mar 18, 2022 25.74 25.87 25.59 25.76 298,748 -0.13(-0.50%)
Mar 17, 2022 25.81 25.93 25.75 25.89 35,414 +0.09(+0.34%)
Mar 16, 2022 25.63 25.88 25.53 25.80 42,437 +0.31(+1.22%)
Mar 15, 2022 25.50 25.59 25.44 25.49 60,167 +0.07(+0.28%)
Mar 14, 2022 25.63 25.65 25.42 25.42 90,411 -0.08(-0.31%)
Mar 11, 2022 25.63 25.69 25.50 25.50 24,696 -0.09(-0.34%)
Mar 10, 2022 25.61 25.65 25.46 25.58 38,979 -0.21(-0.81%)
Mar 09, 2022 25.74 25.85 25.57 25.79 80,774 +0.29(+1.16%)
Mar 08, 2022 25.55 25.61 25.29 25.50 58,011 -0.22(-0.84%)
Mar 07, 2022 25.70 25.72 25.40 25.71 38,735 -0.30(-1.17%)
Mar 04, 2022 26.03 26.05 25.88 26.02 32,874 -0.31(-1.18%)
Mar 03, 2022 26.38 26.75 26.26 26.33 123,828 +0.13(+0.50%)
Mar 02, 2022 26.03 26.41 25.99 26.20 84,107 +0.21(+0.80%)
Mar 01, 2022 26.42 26.42 25.99 25.99 43,535 -0.53(-1.99%)
Feb 28, 2022 26.59 26.87 26.38 26.52 101,838 -0.59(-2.17%)
Feb 25, 2022 27.04 27.17 26.91 27.11 52,839 +0.26(+0.95%)
Feb 24, 2022 27.19 27.13 26.52 26.85 50,737 -0.58(-2.13%)
Feb 23, 2022 27.41 27.51 27.31 27.44 110,855 -0.08(-0.28%)
Feb 22, 2022 27.35 27.54 27.35 27.52 109,911 +0.03(+0.13%)
Feb 18, 2022 27.48 0 +0.02(+0.09%)
Feb 17, 2022 27.49 27.84 27.45 27.46 207,756 -0.05(-0.19%)
Feb 16, 2022 27.39 27.55 27.39 27.51 62,094 +0.18(+0.66%)
Feb 15, 2022 27.34 27.40 27.32 27.33 134,226 +0.15(+0.54%)
Feb 14, 2022 27.25 27.25 27.14 27.18 24,100 +0.04(+0.16%)
Feb 11, 2022 27.41 27.47 27.09 27.14 74,682 -0.23(-0.85%)
Feb 10, 2022 27.40 27.59 27.37 27.37 75,800 -0.06(-0.22%)
Feb 09, 2022 27.27 27.54 27.20 27.43 97,912 +0.21(+0.76%)
Feb 08, 2022 27.13 27.28 27.13 27.22 71,193 +0.04(+0.16%)
Feb 07, 2022 27.12 27.22 27.12 27.18 80,719 +0.04(+0.14%)
Feb 04, 2022 27.12 27.16 27.02 27.14 50,564 -0.17(-0.62%)
Feb 03, 2022 27.13 27.31 27.31 68,921 +0.14(+0.51%)
Feb 02, 2022 27.12 27.24 27.11 27.17 36,024 +0.05(+0.19%)
Feb 01, 2022 27.03 27.15 27.02 27.12 69,375 +0.09(+0.32%)
Jan 31, 2022 26.85 27.03 66,780 +0.22(+0.84%)
Jan 28, 2022 26.73 26.81 26.64 26.81 47,520 +0.03(+0.12%)
Jan 27, 2022 26.85 26.92 26.75 26.78 42,583 +0.03(+0.11%)
Jan 26, 2022 27.04 27.04 26.72 26.75 455,329 -0.23(-0.86%)
Jan 25, 2022 26.79 27.01 26.72 26.98 178,078 +0.09(+0.35%)
Jan 24, 2022 26.96 26.99 26.80 26.89 57,597 -0.20(-0.73%)
Jan 21, 2022 26.86 27.17 26.84 27.09 41,659 +0.15(+0.57%)
Jan 20, 2022 27.11 27.22 26.93 26.93 184,382 +0.03(+0.10%)
Jan 19, 2022 26.78 26.97 26.74 26.91 182,818 +0.26(+0.97%)
Jan 18, 2022 26.65 26.78 26.53 26.65 36,823 -0.19(-0.72%)
Jan 14, 2022 26.84 0 -0.12(-0.46%)
Jan 13, 2022 26.93 27.00 26.86 26.97 30,521 +0.05(+0.18%)
Jan 12, 2022 26.95 26.98 26.84 26.92 23,801 +0.16(+0.59%)
Jan 11, 2022 26.48 26.80 26.48 26.76 356,427 +0.16(+0.61%)
Jan 10, 2022 26.45 26.61 26.42 26.60 140,799 +0.10(+0.37%)
Jan 07, 2022 26.51 26.64 26.33 26.50 587,657 +0.00(+0.00%)
Jan 06, 2022 26.37 26.55 26.37 26.50 50,180 +0.04(+0.15%)
Jan 05, 2022 26.49 26.66 26.46 26.46 24,888 -0.04(-0.16%)
Jan 04, 2022 26.50 26.67 26.46 26.50 52,857 -0.15(-0.55%)
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.