Skip to main content

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

29.00 +0.11 (+0.38%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 27.49 27.50 27.27 27.36 1,169,169 +0.03(+0.11%)
May 28, 2020 27.28 27.64 27.28 27.33 26,310 +0.02(+0.09%)
May 27, 2020 27.35 27.35 27.20 27.31 25,913 +0.15(+0.55%)
May 26, 2020 27.16 27.35 26.32 27.16 17,897 +0.41(+1.55%)
May 22, 2020 26.74 26.93 26.65 26.74 8,913 -0.13(-0.49%)
May 21, 2020 26.57 27.08 26.57 26.87 61,370 +0.18(+0.66%)
May 20, 2020 26.29 27.02 26.29 26.70 92,408 +0.43(+1.64%)
May 19, 2020 26.09 26.44 26.09 26.27 13,674 +0.06(+0.22%)
May 18, 2020 25.66 26.35 25.66 26.21 52,845 +0.46(+1.79%)
May 15, 2020 25.64 25.86 25.64 25.75 71,472 -0.05(-0.21%)
May 14, 2020 25.56 25.96 25.56 25.80 41,776 +0.05(+0.20%)
May 13, 2020 25.90 26.01 25.61 25.75 41,111 -0.07(-0.29%)
May 12, 2020 25.81 26.04 25.81 25.83 46,219 -0.07(-0.28%)
May 11, 2020 25.80 25.94 25.78 25.90 21,102 +0.09(+0.36%)
May 08, 2020 25.54 25.86 25.54 25.81 21,096 +0.22(+0.87%)
May 07, 2020 25.38 25.65 25.38 25.58 21,386 +0.14(+0.57%)
May 06, 2020 25.61 25.61 25.37 25.44 34,475 -0.08(-0.32%)
May 05, 2020 25.43 25.63 25.43 25.52 65,473 +0.07(+0.28%)
May 04, 2020 25.68 25.68 25.35 25.45 18,926 +0.09(+0.34%)
May 01, 2020 25.22 25.56 25.22 25.36 14,959 -0.19(-0.73%)
Apr 30, 2020 25.61 25.84 25.49 25.55 74,033 +0.16(+0.62%)
Apr 29, 2020 25.04 25.45 25.04 25.40 21,237 +0.34(+1.37%)
Apr 28, 2020 25.30 25.30 25.00 25.05 50,469 +0.08(+0.33%)
Apr 27, 2020 24.82 25.12 24.82 24.97 63,872 +0.11(+0.43%)
Apr 24, 2020 25.15 25.71 24.75 24.86 59,069 -0.15(-0.59%)
Apr 23, 2020 25.09 25.26 24.97 25.01 78,515 -0.10(-0.40%)
Apr 22, 2020 25.00 25.47 25.00 25.11 114,896 +0.06(+0.25%)
Apr 21, 2020 25.68 25.68 24.99 25.05 67,715 -0.41(-1.61%)
Apr 20, 2020 25.09 25.68 25.09 25.46 118,369 +0.04(+0.17%)
Apr 17, 2020 25.36 25.76 25.06 25.42 148,968 +0.23(+0.90%)
Apr 16, 2020 25.64 25.64 25.06 25.19 74,646 -0.04(-0.17%)
Apr 15, 2020 25.29 25.50 25.16 25.24 28,332 -0.19(-0.73%)
Apr 14, 2020 25.02 25.53 25.02 25.42 29,223 +0.17(+0.69%)
Apr 13, 2020 24.93 25.34 24.93 25.25 15,848 +0.19(+0.76%)
Apr 09, 2020 24.70 25.25 24.60 25.06 135,331 +0.27(+1.11%)
Apr 08, 2020 24.43 24.96 24.43 24.78 36,874 +0.04(+0.16%)
Apr 07, 2020 24.45 24.74 24.45 24.74 25,457 +0.54(+2.23%)
Apr 06, 2020 24.19 24.23 23.69 24.20 38,583 +0.04(+0.14%)
Apr 03, 2020 24.44 24.44 23.81 24.17 74,484 -0.13(-0.55%)
Apr 02, 2020 24.25 24.46 24.14 24.30 76,631 -0.14(-0.59%)
Apr 01, 2020 24.13 24.91 24.13 24.45 72,436 -0.14(-0.58%)
Mar 31, 2020 24.46 25.02 24.46 24.59 332,472 +0.00(+0.00%)
Mar 30, 2020 25.20 25.20 24.04 24.59 329,876 -0.23(-0.94%)
Mar 27, 2020 24.51 25.15 23.28 24.82 822,411 -0.10(-0.41%)
Mar 26, 2020 24.56 25.21 23.52 24.92 86,853 +0.32(+1.31%)
Mar 25, 2020 23.34 24.78 23.16 24.60 204,775 +1.15(+4.90%)
Mar 24, 2020 23.14 23.62 22.44 23.45 85,679 +0.38(+1.67%)
Mar 23, 2020 22.79 23.27 22.79 23.07 68,757 -0.24(-1.03%)
Mar 20, 2020 23.07 23.76 22.47 23.31 41,496 -0.18(-0.76%)
Mar 19, 2020 21.86 23.98 21.86 23.49 126,700 -0.55(-2.28%)
Mar 18, 2020 24.48 24.65 23.41 24.03 87,337 -0.47(-1.92%)
Mar 17, 2020 24.74 24.89 24.12 24.51 140,726 -0.37(-1.48%)
Mar 16, 2020 24.45 27.17 23.69 24.87 189,587 -0.72(-2.80%)
Mar 13, 2020 26.80 26.80 25.50 25.59 62,438 -0.39(-1.48%)
Mar 12, 2020 26.32 27.55 23.62 25.98 98,733 -1.29(-4.73%)
Mar 11, 2020 27.38 27.90 27.11 27.27 90,263 -0.12(-0.42%)
Mar 10, 2020 27.24 27.52 27.24 27.38 55,235 +0.42(+1.54%)
Mar 09, 2020 27.98 29.12 26.48 26.97 122,593 -1.70(-5.93%)
Mar 06, 2020 28.74 28.78 28.58 28.66 63,989 -0.17(-0.58%)
Mar 05, 2020 29.00 29.12 28.78 28.83 78,202 -0.30(-1.04%)
Mar 04, 2020 29.13 29.23 29.04 29.14 57,322 +0.05(+0.18%)
Mar 03, 2020 28.81 29.29 28.81 29.09 96,092 +0.29(+0.99%)
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.