Skip to main content

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

28.17 -0.11 (-0.39%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 27.45 27.45 27.35 27.41 71,555 -0.02(-0.08%)
Dec 30, 2021 27.39 27.45 27.35 27.43 109,239 +0.02(+0.07%)
Dec 29, 2021 27.53 27.53 27.37 27.42 28,302 -0.11(-0.40%)
Dec 28, 2021 27.61 27.64 27.50 27.53 37,029 -0.10(-0.35%)
Dec 27, 2021 27.59 27.67 27.55 27.62 60,695 +0.15(+0.54%)
Dec 23, 2021 27.38 27.54 27.36 27.47 39,231 +0.10(+0.37%)
Dec 22, 2021 27.31 27.40 27.23 27.37 48,811 +0.15(+0.55%)
Dec 21, 2021 27.33 27.33 27.14 27.22 124,930 +0.05(+0.20%)
Dec 20, 2021 27.14 27.28 27.11 27.17 147,357 -0.01(-0.05%)
Dec 17, 2021 26.99 27.29 26.99 27.18 33,692 +0.03(+0.11%)
Dec 16, 2021 27.09 27.23 27.06 27.15 68,907 +0.01(+0.04%)
Dec 15, 2021 27.10 27.18 26.98 27.14 120,458 +0.01(+0.02%)
Dec 14, 2021 27.24 27.37 27.11 27.14 47,831 -0.22(-0.81%)
Dec 13, 2021 27.14 27.47 27.14 27.36 25,777 -0.06(-0.22%)
Dec 10, 2021 27.35 27.50 27.34 27.42 26,833 +0.06(+0.22%)
Dec 09, 2021 27.29 27.44 27.29 27.35 79,814 -0.07(-0.27%)
Dec 08, 2021 27.34 28.16 27.34 27.43 50,458 +0.12(+0.45%)
Dec 07, 2021 27.06 27.35 27.06 27.31 42,139 +0.17(+0.63%)
Dec 06, 2021 27.07 27.23 27.07 27.14 29,643 -0.05(-0.19%)
Dec 03, 2021 27.20 27.20 27.06 27.19 95,387 +0.08(+0.29%)
Dec 02, 2021 27.12 27.21 27.04 27.11 27,894 +0.05(+0.19%)
Dec 01, 2021 26.90 27.31 26.90 27.06 59,853 -0.04(-0.13%)
Nov 30, 2021 27.09 27.17 26.98 27.09 37,949 +0.14(+0.52%)
Nov 29, 2021 26.77 27.03 26.77 26.95 25,842 -0.10(-0.38%)
Nov 26, 2021 26.93 27.35 26.86 27.06 16,327 -0.08(-0.28%)
Nov 24, 2021 27.14 27.19 27.08 27.13 26,735 -0.01(-0.05%)
Nov 23, 2021 27.35 27.41 27.05 27.14 40,441 -0.16(-0.59%)
Nov 22, 2021 27.44 27.44 27.28 27.31 39,125 -0.16(-0.57%)
Nov 19, 2021 27.45 27.58 27.41 27.46 29,524 -0.03(-0.09%)
Nov 18, 2021 27.51 27.54 27.47 27.49 221,013 -0.19(-0.69%)
Nov 17, 2021 27.69 27.75 27.65 27.68 20,430 -0.06(-0.22%)
Nov 16, 2021 27.90 27.91 27.71 27.74 136,856 -0.28(-1.00%)
Nov 15, 2021 28.10 28.10 27.99 28.02 20,423 -0.06(-0.22%)
Nov 12, 2021 28.19 28.19 27.99 28.08 30,721 -0.07(-0.25%)
Nov 11, 2021 28.26 28.29 28.14 28.15 37,931 +0.04(+0.16%)
Nov 10, 2021 28.26 28.11 49,026 -0.14(-0.49%)
Nov 09, 2021 28.28 28.28 28.14 28.25 23,614 +0.07(+0.25%)
Nov 08, 2021 27.98 28.20 27.98 28.18 35,741 +0.08(+0.28%)
Nov 05, 2021 27.74 28.12 27.74 28.10 32,577 +0.29(+1.03%)
Nov 04, 2021 27.85 27.88 27.77 27.81 44,827 -0.06(-0.22%)
Nov 03, 2021 27.65 27.92 27.62 27.87 56,858 +0.11(+0.41%)
Nov 02, 2021 27.74 27.83 27.72 27.76 22,198 -0.07(-0.25%)
Nov 01, 2021 28.05 27.89 27.74 27.83 251,498 -0.06(-0.22%)
Oct 29, 2021 28.05 28.11 27.78 27.89 17,862 -0.08(-0.28%)
Oct 28, 2021 28.20 28.20 27.96 27.97 28,330 -0.17(-0.59%)
Oct 27, 2021 28.00 28.19 28.02 28.13 346,855 +0.06(+0.22%)
Oct 26, 2021 28.15 28.07 41,242 -0.01(-0.03%)
Oct 25, 2021 28.01 28.14 27.96 28.08 78,657 +0.11(+0.39%)
Oct 22, 2021 28.01 28.05 27.87 27.97 41,296 -0.04(-0.14%)
Oct 21, 2021 28.15 28.19 28.01 28.01 100,925 -0.33(-1.18%)
Oct 20, 2021 28.26 28.43 28.24 28.35 51,909 +0.07(+0.25%)
Oct 19, 2021 28.32 28.35 28.27 28.28 50,119 -0.05(-0.18%)
Oct 18, 2021 28.22 28.36 28.10 28.33 76,511 -0.09(-0.31%)
Oct 15, 2021 28.40 28.54 28.33 28.41 57,293 +0.10(+0.37%)
Oct 14, 2021 28.34 28.34 28.29 28.31 44,234 +0.06(+0.21%)
Oct 13, 2021 28.11 28.28 28.11 28.25 46,741 +0.20(+0.70%)
Oct 12, 2021 28.06 28.11 27.97 28.05 43,372 +0.00(+0.02%)
Oct 11, 2021 28.21 28.21 28.00 28.05 102,447 -0.07(-0.25%)
Oct 08, 2021 28.24 28.24 27.98 28.12 136,645 -0.03(-0.09%)
Oct 07, 2021 28.26 28.28 27.98 28.15 448,716 -0.03(-0.12%)
Oct 06, 2021 28.15 28.18 28.09 28.18 42,378 -0.07(-0.25%)
Oct 05, 2021 28.35 28.36 28.21 28.25 35,750 -0.07(-0.26%)
Oct 04, 2021 28.48 28.54 28.27 28.32 91,592 -0.13(-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.