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 (%)
May 31, 2018 27.39 27.39 27.32 27.37 14,869 -0.09(-0.33%)
May 30, 2018 27.25 27.46 27.25 27.46 32,321 +0.16(+0.60%)
May 29, 2018 27.50 27.50 27.30 27.30 19,187 -0.20(-0.73%)
May 25, 2018 27.50 27.50 27.50 0 -0.12(-0.42%)
May 24, 2018 27.59 27.64 27.49 27.61 40,910 +0.09(+0.32%)
May 23, 2018 28.05 28.05 27.07 27.53 52,974 -0.11(-0.39%)
May 22, 2018 27.60 27.78 27.53 27.64 72,837 +0.18(+0.67%)
May 21, 2018 27.72 27.72 27.40 27.45 9,983 -0.05(-0.19%)
May 18, 2018 27.55 27.56 27.31 27.50 25,118 -0.28(-1.02%)
May 17, 2018 28.06 28.06 27.75 27.79 10,578 -0.17(-0.62%)
May 16, 2018 27.87 28.01 27.87 27.96 16,301 +0.12(+0.42%)
May 15, 2018 27.98 27.98 27.79 27.84 6,385 -0.46(-1.63%)
May 14, 2018 28.60 28.60 28.24 28.31 21,392 -0.06(-0.21%)
May 11, 2018 28.48 28.48 28.36 28.36 5,800 +0.02(+0.06%)
May 10, 2018 28.34 28.49 28.30 28.35 5,621 +0.17(+0.62%)
May 09, 2018 28.07 28.21 28.07 28.17 7,437 -0.03(-0.10%)
May 08, 2018 28.49 28.49 28.07 28.20 10,775 -0.29(-1.03%)
May 07, 2018 28.50 28.56 28.49 28.49 9,039 -0.04(-0.15%)
May 04, 2018 28.58 28.58 28.45 28.54 16,886 -0.04(-0.15%)
May 03, 2018 28.66 28.67 28.48 28.58 11,796 -0.03(-0.09%)
May 02, 2018 28.78 28.78 28.53 28.60 13,115 -0.18(-0.64%)
May 01, 2018 28.89 28.91 28.77 28.79 16,035 -0.20(-0.68%)
Apr 30, 2018 29.02 29.05 28.93 28.98 17,957 -0.14(-0.47%)
Apr 27, 2018 29.33 29.34 28.96 29.12 12,038 -0.07(-0.25%)
Apr 26, 2018 29.00 29.25 29.00 29.19 8,932 +0.24(+0.82%)
Apr 25, 2018 29.15 29.24 28.91 28.96 12,789 -0.44(-1.50%)
Apr 24, 2018 29.54 29.54 29.15 29.40 10,196 +0.01(+0.05%)
Apr 23, 2018 29.63 29.63 29.38 29.38 5,390 -0.25(-0.85%)
Apr 20, 2018 29.87 29.96 29.63 29.63 9,249 -0.31(-1.05%)
Apr 19, 2018 29.98 30.03 29.84 29.95 9,232 -0.06(-0.19%)
Apr 18, 2018 30.80 30.80 30.00 30.00 11,725 +0.17(+0.56%)
Apr 17, 2018 30.09 30.09 29.84 29.84 7,322 -0.06(-0.21%)
Apr 16, 2018 29.86 29.91 29.81 29.90 10,430 +0.06(+0.19%)
Apr 13, 2018 29.87 29.87 29.76 29.84 8,946 +0.07(+0.23%)
Apr 12, 2018 29.89 29.93 29.75 29.77 18,640 -0.08(-0.26%)
Apr 11, 2018 29.69 29.87 29.69 29.85 10,510 +0.13(+0.42%)
Apr 10, 2018 29.61 29.75 29.59 29.73 25,635 +0.06(+0.19%)
Apr 09, 2018 29.82 29.82 29.67 29.67 10,776 -0.13(-0.44%)
Apr 06, 2018 29.86 29.86 29.67 29.80 6,771 -0.02(-0.05%)
Apr 05, 2018 29.93 30.00 29.71 29.82 4,519 +0.06(+0.19%)
Apr 04, 2018 29.83 29.94 29.68 29.76 6,176 -0.10(-0.35%)
Apr 03, 2018 29.87 30.00 29.87 29.87 10,466 +0.11(+0.37%)
Apr 02, 2018 29.66 30.02 29.66 29.75 77,196 +0.03(+0.09%)
Mar 29, 2018 29.73 29.73 29.73 0 -0.05(-0.16%)
Mar 28, 2018 29.99 29.99 29.75 29.77 3,413 -0.30(-0.99%)
Mar 27, 2018 29.91 30.14 29.91 30.07 12,412 +0.03(+0.09%)
Mar 26, 2018 29.93 30.06 29.85 30.05 12,944 +0.24(+0.79%)
Mar 23, 2018 29.84 29.85 29.52 29.81 136,405 -0.07(-0.23%)
Mar 22, 2018 29.77 29.98 29.77 29.88 3,251 +0.28(+0.94%)
Mar 21, 2018 29.59 29.73 29.57 29.60 21,549 +0.03(+0.09%)
Mar 20, 2018 29.61 29.64 29.53 29.57 12,730 +0.03(+0.12%)
Mar 19, 2018 29.53 29.56 29.51 29.54 4,374 -0.02(-0.06%)
Mar 16, 2018 29.57 29.61 29.46 29.56 70,079 -0.08(-0.26%)
Mar 15, 2018 29.65 29.79 29.57 29.64 8,482 -0.24(-0.79%)
Mar 14, 2018 29.67 29.88 29.67 29.87 17,941 +0.19(+0.63%)
Mar 13, 2018 29.80 29.82 29.68 29.68 19,229 -0.07(-0.22%)
Mar 12, 2018 29.70 29.75 29.69 29.75 6,459 +0.02(+0.06%)
Mar 09, 2018 29.74 29.75 29.71 29.73 4,059 +0.11(+0.36%)
Mar 08, 2018 29.64 29.64 29.58 29.63 8,534 -0.09(-0.29%)
Mar 07, 2018 29.83 29.83 29.66 29.71 5,311 -0.16(-0.53%)
Mar 06, 2018 29.92 29.92 29.82 29.87 6,654 +0.13(+0.44%)
Mar 05, 2018 29.71 29.76 29.69 29.74 8,352 +0.06(+0.21%)
Mar 02, 2018 29.56 29.68 29.56 29.68 3,539 +0.14(+0.47%)
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.