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

30.95 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2021 30.96 31.07 30.87 30.95 24,433 +0.06(+0.19%)
Dec 01, 2021 30.71 31.18 30.71 30.89 52,426 -0.04(-0.13%)
Nov 30, 2021 30.93 31.02 30.80 30.93 33,240 +0.16(+0.52%)
Nov 29, 2021 30.56 30.86 30.56 30.77 22,636 -0.12(-0.38%)
Nov 26, 2021 30.74 31.23 30.67 30.89 14,301 -0.09(-0.28%)
Nov 24, 2021 30.98 31.04 30.92 30.98 23,418 -0.01(-0.05%)
Nov 23, 2021 31.22 31.29 30.88 30.99 35,423 -0.34(-1.09%)
Nov 22, 2021 31.49 31.49 31.30 31.33 34,099 -0.18(-0.57%)
Nov 19, 2021 31.50 31.64 31.45 31.51 25,732 -0.03(-0.10%)
Nov 18, 2021 31.56 31.60 31.52 31.54 192,621 -0.22(-0.69%)
Nov 17, 2021 31.77 31.84 31.72 31.76 17,806 -0.07(-0.22%)
Nov 16, 2021 32.01 32.02 31.79 31.83 119,275 -0.32(-1.00%)
Nov 15, 2021 32.24 32.24 32.12 32.15 17,800 -0.07(-0.22%)
Nov 12, 2021 32.34 32.35 32.12 32.22 26,775 -0.08(-0.25%)
Nov 11, 2021 32.43 32.46 32.29 32.30 33,059 +0.05(+0.16%)
Nov 10, 2021 32.43 32.25 42,728 -0.16(-0.49%)
Nov 09, 2021 32.45 32.45 32.28 32.41 20,581 +0.08(+0.25%)
Nov 08, 2021 32.10 32.36 32.10 32.33 31,150 +0.09(+0.28%)
Nov 05, 2021 31.83 32.26 31.83 32.24 28,392 +0.33(+1.03%)
Nov 04, 2021 31.95 31.98 31.86 31.91 39,069 -0.07(-0.22%)
Nov 03, 2021 31.73 32.03 31.70 31.98 49,554 +0.13(+0.41%)
Nov 02, 2021 31.83 31.93 31.81 31.85 19,347 -0.08(-0.25%)
Nov 01, 2021 32.19 32.00 31.83 31.93 219,190 -0.07(-0.22%)
Oct 29, 2021 32.19 32.25 31.88 32.00 15,568 -0.09(-0.28%)
Oct 28, 2021 32.36 32.36 32.08 32.09 24,691 -0.19(-0.59%)
Oct 27, 2021 32.13 32.34 32.15 32.28 302,297 +0.07(+0.22%)
Oct 26, 2021 32.30 32.21 35,944 -0.01(-0.03%)
Oct 25, 2021 32.14 32.29 32.08 32.22 68,553 +0.12(+0.39%)
Oct 22, 2021 32.14 32.18 31.98 32.10 35,991 -0.04(-0.14%)
Oct 21, 2021 32.30 32.34 32.14 32.14 87,960 -0.55(-1.68%)
Oct 20, 2021 32.59 32.79 32.57 32.69 45,010 +0.08(+0.25%)
Oct 19, 2021 32.66 32.70 32.60 32.61 43,458 -0.06(-0.18%)
Oct 18, 2021 32.55 32.71 32.41 32.67 66,342 -0.10(-0.31%)
Oct 15, 2021 32.75 32.91 32.67 32.77 49,679 +0.12(+0.37%)
Oct 14, 2021 32.68 32.68 32.62 32.65 38,355 +0.07(+0.21%)
Oct 13, 2021 32.42 32.61 32.42 32.58 40,529 +0.23(+0.70%)
Oct 12, 2021 32.36 32.42 32.26 32.35 37,608 +0.01(+0.02%)
Oct 11, 2021 32.53 32.53 32.29 32.35 88,831 -0.08(-0.25%)
Oct 08, 2021 32.57 32.57 32.27 32.43 118,484 -0.03(-0.09%)
Oct 07, 2021 32.59 32.62 32.27 32.46 389,078 -0.04(-0.12%)
Oct 06, 2021 32.47 32.50 32.39 32.50 36,746 -0.08(-0.25%)
Oct 05, 2021 32.70 32.71 32.53 32.58 30,999 -0.08(-0.26%)
Oct 04, 2021 32.84 32.92 32.61 32.67 79,419 -0.15(-0.44%)
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.