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 29, 2017 29.65 29.65 29.65 0 +0.13(+0.43%)
Dec 28, 2017 30.05 30.05 29.49 29.52 4,146 -0.11(-0.37%)
Dec 27, 2017 29.48 29.69 29.42 29.63 13,544 +0.33(+1.14%)
Dec 26, 2017 29.30 29.42 29.30 29.30 3,300 -0.10(-0.33%)
Dec 22, 2017 29.15 29.40 29.14 29.40 8,315 +0.11(+0.38%)
Dec 21, 2017 29.36 29.54 29.19 29.28 19,025 -0.03(-0.09%)
Dec 20, 2017 29.31 29.36 29.20 29.31 12,959 -0.01(-0.02%)
Dec 19, 2017 29.29 29.32 29.21 29.32 6,534 -0.03(-0.12%)
Dec 18, 2017 29.43 29.48 29.29 29.35 45,767 +0.20(+0.69%)
Dec 15, 2017 29.14 29.20 29.13 29.15 18,802 +0.15(+0.53%)
Dec 14, 2017 29.05 29.05 28.97 28.99 15,879 +0.07(+0.24%)
Dec 13, 2017 29.07 29.09 28.92 28.92 8,634 +0.24(+0.83%)
Dec 12, 2017 28.88 28.88 28.63 28.69 6,464 -0.20(-0.70%)
Dec 11, 2017 28.93 28.94 28.88 28.89 4,685 -0.05(-0.16%)
Dec 08, 2017 28.97 29.00 28.86 28.94 13,141 +0.04(+0.16%)
Dec 07, 2017 28.85 28.96 28.84 28.89 33,051 -0.06(-0.22%)
Dec 06, 2017 28.92 28.95 28.88 28.95 20,049 -0.05(-0.17%)
Dec 05, 2017 28.95 29.06 28.95 29.00 11,206 -0.01(-0.05%)
Dec 04, 2017 28.84 29.01 29.02 2,475 +0.17(+0.61%)
Dec 01, 2017 28.89 28.94 28.84 28.84 4,396 -0.04(-0.14%)
Nov 30, 2017 28.96 28.83 28.88 8,284 +0.00(+0.01%)
Nov 29, 2017 28.93 28.96 28.88 28.88 6,665 -0.07(-0.24%)
Nov 28, 2017 29.05 29.15 28.95 28.95 21,928 -0.11(-0.38%)
Nov 27, 2017 29.15 29.16 29.02 29.06 27,860 -0.03(-0.12%)
Nov 24, 2017 29.09 29.09 29.09 29.09 425 +0.24(+0.85%)
Nov 22, 2017 28.75 28.90 28.75 28.85 25,079 +0.01(+0.02%)
Nov 21, 2017 28.72 28.92 28.72 28.84 7,046 +0.19(+0.66%)
Nov 20, 2017 28.73 28.73 28.65 28.65 12,828 -0.15(-0.53%)
Nov 17, 2017 28.86 28.86 28.80 28.80 5,742 +0.15(+0.51%)
Nov 16, 2017 28.65 28.69 28.64 28.66 5,895 +0.18(+0.64%)
Nov 15, 2017 28.49 28.49 28.43 28.48 12,129 -0.04(-0.15%)
Nov 14, 2017 28.56 28.56 28.49 28.52 10,989 -0.04(-0.14%)
Nov 13, 2017 28.51 28.57 28.50 28.56 2,446 -0.14(-0.48%)
Nov 10, 2017 28.70 28.72 28.68 28.70 1,720 -0.01(-0.05%)
Nov 09, 2017 28.70 28.76 28.69 28.71 6,534 +0.06(+0.19%)
Nov 08, 2017 28.79 28.81 28.66 28.66 5,899 +0.00(+0.00%)
Nov 07, 2017 28.78 28.78 28.60 28.66 7,947 -0.19(-0.65%)
Nov 06, 2017 28.74 28.85 28.71 28.85 6,339 +0.23(+0.80%)
Nov 03, 2017 28.79 28.79 28.57 28.62 9,004 -0.19(-0.65%)
Nov 02, 2017 29.10 29.11 27.65 28.80 103,750 -0.13(-0.45%)
Nov 01, 2017 29.10 29.10 28.77 28.93 16,938 +0.06(+0.22%)
Oct 31, 2017 28.71 28.97 28.71 28.87 1,540 +0.01(+0.03%)
Oct 30, 2017 28.83 28.87 28.83 28.86 2,754 +0.13(+0.46%)
Oct 27, 2017 28.62 28.85 28.62 28.73 9,483 +0.08(+0.29%)
Oct 26, 2017 28.80 29.14 28.65 28.65 2,943 -0.37(-1.27%)
Oct 25, 2017 29.29 29.29 28.84 29.01 12,454 -0.03(-0.10%)
Oct 24, 2017 29.29 29.45 29.04 29.04 22,437 -0.40(-1.36%)
Oct 23, 2017 29.30 29.59 29.21 29.44 13,348 -0.17(-0.58%)
Oct 20, 2017 29.73 29.85 29.52 29.62 7,064 +0.03(+0.12%)
Oct 19, 2017 30.67 30.79 29.54 29.58 39,024 -0.17(-0.58%)
Oct 18, 2017 29.71 29.83 29.48 29.75 44,400 +0.08(+0.26%)
Oct 17, 2017 29.68 29.83 29.46 29.68 4,908 -0.30(-1.00%)
Oct 16, 2017 29.90 30.01 29.73 29.98 6,123 -0.00(-0.01%)
Oct 13, 2017 30.03 30.03 29.69 29.98 10,878 +0.17(+0.56%)
Oct 12, 2017 29.46 29.82 29.46 29.82 5,873 +0.36(+1.22%)
Oct 11, 2017 29.67 29.74 29.44 29.46 11,010 +0.16(+0.54%)
Oct 10, 2017 29.52 29.52 29.30 29.30 36,637 -0.12(-0.40%)
Oct 09, 2017 29.36 29.52 29.28 29.42 312,058 -0.10(-0.33%)
Oct 06, 2017 29.67 29.73 29.50 29.51 10,582 -0.30(-1.00%)
Oct 05, 2017 29.94 30.01 29.75 29.81 6,330 -0.11(-0.38%)
Oct 04, 2017 29.85 29.94 29.82 29.93 16,809 +0.16(+0.55%)
Oct 03, 2017 29.66 29.87 29.66 29.76 5,721 +0.03(+0.10%)
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.