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 (%)
Apr 30, 2021 29.18 29.18 28.76 28.78 33,513 -0.31(-1.08%)
Apr 29, 2021 28.90 29.14 28.90 29.10 81,686 +0.07(+0.26%)
Apr 28, 2021 28.86 29.14 28.84 29.02 69,838 +0.21(+0.72%)
Apr 27, 2021 28.93 28.93 28.78 28.82 42,347 -0.16(-0.56%)
Apr 26, 2021 28.93 29.10 28.93 28.98 84,587 +0.00(+0.01%)
Apr 23, 2021 29.20 29.21 28.88 28.98 51,057 +0.05(+0.19%)
Apr 22, 2021 28.99 29.24 28.87 28.92 104,928 -0.06(-0.20%)
Apr 21, 2021 29.14 29.14 28.84 28.98 223,705 -0.15(-0.50%)
Apr 20, 2021 29.10 29.37 29.08 29.13 205,044 -0.16(-0.54%)
Apr 19, 2021 29.22 29.41 28.97 29.28 306,946 +0.23(+0.79%)
Apr 16, 2021 28.96 29.23 28.87 29.05 52,637 +0.01(+0.03%)
Apr 15, 2021 29.00 29.05 28.90 29.05 38,537 +0.19(+0.66%)
Apr 14, 2021 28.72 28.86 28.68 28.86 30,471 +0.23(+0.80%)
Apr 13, 2021 28.62 28.71 28.55 28.63 30,291 -0.03(-0.11%)
Apr 12, 2021 28.80 28.80 28.54 28.66 61,997 -0.02(-0.09%)
Apr 09, 2021 28.75 28.78 28.66 28.68 131,898 -0.13(-0.46%)
Apr 08, 2021 28.87 28.91 28.70 28.82 36,313 +0.12(+0.40%)
Apr 07, 2021 28.71 28.96 28.57 28.70 69,963 +0.02(+0.06%)
Apr 06, 2021 28.69 28.77 28.36 28.68 169,094 +0.24(+0.84%)
Apr 05, 2021 28.42 29.01 28.40 28.45 90,766 +0.06(+0.20%)
Apr 01, 2021 28.28 28.63 28.28 28.39 229,150 +0.10(+0.35%)
Mar 31, 2021 28.03 28.46 28.01 28.29 244,104 +0.44(+1.60%)
Mar 30, 2021 28.03 28.25 27.83 27.85 1,022,942 -0.40(-1.43%)
Mar 29, 2021 28.30 28.38 28.12 28.25 55,957 -0.19(-0.67%)
Mar 26, 2021 28.50 28.53 28.25 28.44 31,850 +0.20(+0.70%)
Mar 25, 2021 28.38 28.53 28.13 28.24 34,156 +0.02(+0.09%)
Mar 24, 2021 28.68 28.76 28.04 28.22 82,703 -0.46(-1.60%)
Mar 23, 2021 28.99 29.26 28.66 28.67 40,170 -0.35(-1.21%)
Mar 22, 2021 29.35 29.35 28.95 29.03 64,449 -0.32(-1.09%)
Mar 19, 2021 29.44 29.46 29.22 29.35 40,670 +0.01(+0.03%)
Mar 18, 2021 29.39 29.39 29.16 29.34 71,507 +0.02(+0.06%)
Mar 17, 2021 29.01 29.34 28.90 29.32 79,951 +0.05(+0.17%)
Mar 16, 2021 29.43 29.43 29.14 29.27 33,356 +0.10(+0.34%)
Mar 15, 2021 29.24 29.29 29.12 29.17 26,860 +0.05(+0.15%)
Mar 12, 2021 29.27 29.27 29.07 29.13 106,132 -0.44(-1.50%)
Mar 11, 2021 29.38 29.69 29.32 29.57 45,897 +0.47(+1.62%)
Mar 10, 2021 29.03 29.16 28.85 29.10 411,481 +0.42(+1.46%)
Mar 09, 2021 28.65 28.73 28.55 28.68 184,140 +0.11(+0.39%)
Mar 08, 2021 28.62 28.76 28.46 28.57 106,909 -0.08(-0.27%)
Mar 05, 2021 28.65 29.03 28.57 28.65 62,043 -0.38(-1.33%)
Mar 04, 2021 29.40 29.40 29.03 29.03 107,939 -0.31(-1.06%)
Mar 03, 2021 29.44 29.44 29.26 29.35 105,754 -0.16(-0.56%)
Mar 02, 2021 29.80 29.80 29.31 29.51 203,424 +0.07(+0.22%)
Mar 01, 2021 29.65 29.73 29.21 29.44 88,142 +0.34(+1.15%)
Feb 26, 2021 29.39 29.39 28.99 29.11 125,307 -0.62(-2.09%)
Feb 25, 2021 30.49 31.53 29.64 29.73 125,478 -0.71(-2.34%)
Feb 24, 2021 30.41 30.44 30.17 30.44 66,814 +0.16(+0.51%)
Feb 23, 2021 29.95 30.33 29.95 30.29 101,407 +0.30(+0.99%)
Feb 22, 2021 29.79 30.14 29.78 29.99 97,964 -0.48(-1.58%)
Feb 19, 2021 30.45 31.21 30.41 30.47 83,396 -0.02(-0.08%)
Feb 18, 2021 30.62 30.62 30.38 30.50 85,183 -0.06(-0.19%)
Feb 17, 2021 30.48 30.58 30.38 30.55 88,704 -0.19(-0.61%)
Feb 16, 2021 30.73 30.81 30.66 30.74 57,482 -0.12(-0.40%)
Feb 12, 2021 30.70 30.94 30.70 30.86 120,557 -0.07(-0.24%)
Feb 11, 2021 30.93 30.96 30.72 30.94 137,018 +0.09(+0.29%)
Feb 10, 2021 30.97 31.01 30.83 30.85 273,375 +0.15(+0.48%)
Feb 09, 2021 30.71 30.74 30.63 30.70 71,791 +0.07(+0.21%)
Feb 08, 2021 30.60 30.72 30.58 30.63 133,412 +0.05(+0.16%)
Feb 05, 2021 30.61 30.63 30.47 30.58 82,047 +0.16(+0.53%)
Feb 04, 2021 30.77 30.77 30.37 30.42 107,975 -0.21(-0.69%)
Feb 03, 2021 30.67 30.70 30.52 30.63 181,195 +0.15(+0.48%)
Feb 02, 2021 30.49 30.68 30.35 30.49 101,928 +0.21(+0.71%)
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.