Skip to main content

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

53.53 -0.10 (-0.18%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2018 47.19 47.19 47.19 104 -0.72(-1.50%)
Feb 26, 2018 47.88 47.91 47.88 47.91 1,125 +0.34(+0.71%)
Feb 21, 2018 47.58 47.58 47.58 47 +0.66(+1.40%)
Feb 20, 2018 46.83 46.83 46.79 46.92 1,013 -0.68(-1.43%)
Feb 16, 2018 47.60 47.60 47.60 0 +0.22(+0.46%)
Feb 15, 2018 47.47 47.47 47.37 47.38 5,520 +0.85(+1.83%)
Feb 14, 2018 46.53 46.53 46.53 46.53 1,964 +0.15(+0.33%)
Feb 13, 2018 46.38 46.38 46.38 46.38 476 +0.17(+0.36%)
Feb 12, 2018 46.25 46.29 46.21 46.21 961 +0.88(+1.93%)
Feb 09, 2018 44.59 45.34 44.59 45.34 1,737 -2.17(-4.57%)
Feb 06, 2018 47.51 47.51 47.51 98 -0.27(-0.56%)
Feb 05, 2018 47.95 47.95 47.78 47.78 1,567 -0.72(-1.48%)
Feb 02, 2018 48.49 48.49 48.49 48.49 262 -0.67(-1.36%)
Feb 01, 2018 49.19 49.19 49.19 49.16 297 -0.20(-0.40%)
Jan 31, 2018 49.33 49.40 49.33 49.36 1,346 +0.38(+0.79%)
Jan 30, 2018 49.00 49.00 48.98 48.98 1,606 -0.61(-1.23%)
Jan 29, 2018 49.76 49.76 49.59 49.59 901 -0.15(-0.30%)
Jan 25, 2018 49.73 49.73 49.73 20 -0.10(-0.21%)
Jan 24, 2018 49.73 49.84 49.73 49.84 1,017 +0.98(+2.00%)
Jan 22, 2018 48.86 48.86 48.86 0 +0.22(+0.45%)
Jan 19, 2018 48.59 48.65 48.59 48.64 1,374 +0.28(+0.58%)
Jan 18, 2018 48.69 48.69 48.36 48.36 1,686 +0.40(+0.84%)
Jan 17, 2018 48.00 48.00 47.96 47.96 1,078 +0.51(+1.08%)
Jan 16, 2018 47.74 47.74 47.37 47.45 3,455 +0.15(+0.32%)
Jan 12, 2018 47.30 47.30 47.30 0 +0.37(+0.79%)
Jan 11, 2018 46.87 46.93 46.87 46.93 2,816 +0.13(+0.27%)
Jan 10, 2018 46.75 46.80 2,375 -0.12(-0.25%)
Jan 09, 2018 46.94 46.99 46.89 46.92 1,740 -0.14(-0.29%)
Jan 08, 2018 46.94 47.10 46.94 47.05 3,435 +0.01(+0.02%)
Jan 05, 2018 46.88 47.05 46.82 47.05 9,879 +0.34(+0.73%)
Jan 04, 2018 46.78 46.78 46.51 46.71 24,307 +0.84(+1.83%)
Dec 29, 2017 45.87 45.87 45.87 81 +0.76(+1.68%)
Dec 21, 2017 45.11 45.11 45.11 51 +0.23(+0.50%)
Dec 20, 2017 44.88 44.91 44.88 44.88 928 +0.03(+0.07%)
Dec 18, 2017 44.85 44.85 44.85 75 +0.39(+0.88%)
Dec 15, 2017 44.57 44.57 44.46 44.46 423 +0.02(+0.04%)
Dec 14, 2017 44.45 44.45 44.44 44.44 697 +0.47(+1.06%)
Dec 12, 2017 43.98 43.98 43.98 3 +0.39(+0.90%)
Dec 07, 2017 43.59 43.59 43.59 2 -0.13(-0.30%)
Dec 06, 2017 43.91 43.91 43.72 43.72 601 -0.44(-1.00%)
Dec 05, 2017 44.30 44.34 44.16 44.16 1,632 +0.11(+0.25%)
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.