Skip to main content

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

28.46 +0.16 (+0.57%)
Official Closing Price Updated: 4:15 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 27, 2022 28.44 28.49 28.44 28.46 16,526 +0.16(+0.57%)
May 26, 2022 28.22 28.43 28.08 28.30 83,053 +0.16(+0.57%)
May 25, 2022 28.14 28.22 28.08 28.14 19,053 -0.05(-0.18%)
May 24, 2022 28.16 28.27 28.13 28.19 20,429 -0.07(-0.25%)
May 23, 2022 28.25 28.32 28.23 28.26 19,327 +0.26(+0.93%)
May 20, 2022 27.97 28.10 27.94 28.00 18,633 +0.14(+0.50%)
May 19, 2022 27.60 28.00 27.60 27.86 24,929 +0.49(+1.79%)
May 18, 2022 27.61 27.61 27.18 27.37 305,359 -0.17(-0.62%)
May 17, 2022 27.40 27.68 27.40 27.54 51,981 +0.16(+0.58%)
May 16, 2022 27.28 27.42 27.28 27.38 14,672 +0.10(+0.37%)
May 13, 2022 27.21 27.37 27.17 27.28 28,073 +0.10(+0.37%)
May 12, 2022 27.21 27.34 27.14 27.18 38,494 -0.14(-0.51%)
May 11, 2022 27.34 27.47 27.26 27.32 20,065 +0.02(+0.07%)
May 10, 2022 27.35 27.35 27.15 27.30 29,325 -0.04(-0.15%)
May 09, 2022 27.35 27.43 27.27 27.34 27,915 -0.33(-1.19%)
May 06, 2022 27.58 27.80 27.51 27.67 53,451 -0.05(-0.18%)
May 05, 2022 28.05 28.05 27.58 27.72 28,204 -0.54(-1.91%)
May 04, 2022 27.93 28.41 27.77 28.26 55,277 +0.32(+1.15%)
May 03, 2022 27.83 27.94 27.76 27.94 25,570 +0.26(+0.94%)
May 02, 2022 27.79 27.80 27.62 27.68 41,938 -0.34(-1.21%)
Apr 29, 2022 28.05 28.14 28.00 28.02 196,926 +0.00(+0.00%)
Apr 28, 2022 27.92 28.02 27.80 28.02 33,318 -0.07(-0.25%)
Apr 27, 2022 28.01 28.16 27.93 28.09 56,232 -0.01(-0.04%)
Apr 26, 2022 28.30 28.31 28.08 28.10 17,322 -0.27(-0.97%)
Apr 25, 2022 28.54 28.99 28.28 28.38 34,065 -0.30(-1.03%)
Apr 22, 2022 28.92 29.01 28.67 28.67 35,507 -0.37(-1.27%)
Apr 21, 2022 29.23 29.27 29.02 29.04 19,165 -0.42(-1.43%)
Apr 20, 2022 29.39 29.55 29.37 29.46 19,487 +0.07(+0.24%)
Apr 19, 2022 29.44 29.50 29.32 29.39 37,392 -0.20(-0.68%)
Apr 18, 2022 29.58 29.70 29.44 29.59 44,184 -0.02(-0.07%)
Apr 14, 2022 29.59 29.82 29.46 29.61 94,365 -0.17(-0.57%)
Apr 13, 2022 29.65 29.93 29.64 29.78 42,936 +0.09(+0.30%)
Apr 12, 2022 29.82 29.90 29.69 29.69 20,305 +0.06(+0.20%)
Apr 11, 2022 29.65 30.06 29.54 29.63 149,078 -0.14(-0.49%)
Apr 08, 2022 29.67 29.80 29.58 29.77 47,438 +0.25(+0.86%)
Apr 07, 2022 29.90 29.97 29.52 29.52 629,689 -0.32(-1.07%)
Apr 06, 2022 30.04 30.09 29.79 29.84 119,743 -0.10(-0.33%)
Apr 05, 2022 30.43 30.43 29.90 29.94 92,888 -0.41(-1.35%)
Apr 04, 2022 30.25 30.48 30.25 30.35 40,177 +0.09(+0.30%)
Apr 01, 2022 30.21 30.38 30.12 30.26 39,273 +0.11(+0.36%)
Mar 31, 2022 30.11 30.25 30.07 30.15 136,312 +0.04(+0.13%)
Mar 30, 2022 30.04 30.24 30.03 30.11 57,002 +0.12(+0.40%)
Mar 29, 2022 30.17 30.17 29.96 29.99 78,095 +0.22(+0.74%)
Mar 28, 2022 29.69 29.85 29.62 29.77 259,380 +0.08(+0.27%)
Mar 25, 2022 29.87 29.87 29.67 29.69 26,026 -0.20(-0.67%)
Mar 24, 2022 29.81 30.01 29.76 29.89 20,205 +0.14(+0.47%)
Mar 23, 2022 29.69 29.96 29.66 29.75 30,075 -0.04(-0.13%)
Mar 22, 2022 29.77 29.91 29.72 29.79 22,537 +0.15(+0.51%)
Mar 21, 2022 29.71 29.94 29.64 29.64 55,424 -0.09(-0.30%)
Mar 18, 2022 29.71 29.86 29.54 29.73 258,824 -0.15(-0.50%)
Mar 17, 2022 29.79 29.93 29.72 29.88 30,682 +0.10(+0.34%)
Mar 16, 2022 29.58 29.87 29.47 29.78 36,766 +0.36(+1.22%)
Mar 15, 2022 29.43 29.54 29.36 29.42 52,127 +0.08(+0.28%)
Mar 14, 2022 29.58 29.61 29.34 29.34 78,329 -0.09(-0.31%)
Mar 11, 2022 29.58 29.65 29.43 29.43 21,396 -0.10(-0.34%)
Mar 10, 2022 29.56 29.61 29.39 29.53 33,770 -0.24(-0.81%)
Mar 09, 2022 29.71 29.84 29.52 29.77 69,980 +0.34(+1.16%)
Mar 08, 2022 29.49 29.55 29.19 29.43 50,259 -0.25(-0.84%)
Mar 07, 2022 29.67 29.69 29.32 29.68 33,559 -0.35(-1.17%)
Mar 04, 2022 30.04 30.07 29.87 30.03 28,481 -0.36(-1.18%)
Mar 03, 2022 30.45 30.88 30.31 30.39 107,280 +0.15(+0.50%)
Mar 02, 2022 30.05 30.48 30.00 30.24 72,867 +0.24(+0.80%)
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.