Skip to main content

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

28.89 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 30.90 30.90 30.90 145,671 -0.10(-0.31%)
Dec 30, 2020 31.03 31.11 30.92 31.00 145,671 +0.12(+0.40%)
Dec 29, 2020 31.17 31.17 30.87 30.88 33,490 +0.05(+0.18%)
Dec 28, 2020 30.90 30.90 30.81 30.82 44,085 -0.13(-0.43%)
Dec 24, 2020 30.74 30.97 30.74 30.96 21,428 +0.23(+0.73%)
Dec 23, 2020 30.62 30.84 30.62 30.73 41,891 +0.02(+0.08%)
Dec 22, 2020 30.85 30.85 30.66 30.71 59,625 -0.13(-0.42%)
Dec 21, 2020 30.80 31.03 30.73 30.84 294,694 -0.36(-1.17%)
Dec 18, 2020 31.17 31.23 31.13 31.20 46,124 +0.04(+0.14%)
Dec 17, 2020 31.18 31.18 31.07 31.15 55,466 +0.36(+1.17%)
Dec 16, 2020 30.83 30.84 30.69 30.79 22,309 +0.13(+0.42%)
Dec 15, 2020 30.68 30.76 30.63 30.67 54,817 +0.22(+0.72%)
Dec 14, 2020 30.78 30.78 30.41 30.45 61,465 -0.09(-0.29%)
Dec 11, 2020 30.64 30.64 30.47 30.54 45,011 -0.08(-0.26%)
Dec 10, 2020 30.41 30.64 30.41 30.62 87,434 +0.15(+0.48%)
Dec 09, 2020 30.67 30.67 30.37 30.47 82,739 +0.06(+0.20%)
Dec 08, 2020 30.50 30.50 30.35 30.41 46,824 +0.03(+0.08%)
Dec 07, 2020 30.35 30.43 30.24 30.38 52,283 +0.17(+0.57%)
Dec 04, 2020 30.09 30.21 30.06 30.21 39,694 +0.09(+0.29%)
Dec 03, 2020 29.81 30.16 29.81 30.12 94,033 +0.33(+1.11%)
Dec 02, 2020 29.76 29.89 29.65 29.79 39,493 -0.01(-0.02%)
Dec 01, 2020 29.65 29.82 29.53 29.80 86,531 +0.24(+0.82%)
Nov 30, 2020 29.65 29.69 29.48 29.56 23,628 -0.11(-0.38%)
Nov 27, 2020 29.69 29.72 29.58 29.67 20,156 -0.03(-0.11%)
Nov 25, 2020 29.55 29.75 29.41 29.70 57,624 +0.32(+1.09%)
Nov 24, 2020 29.27 29.49 29.27 29.38 28,025 +0.17(+0.60%)
Nov 23, 2020 29.36 29.36 29.15 29.21 27,629 -0.23(-0.79%)
Nov 20, 2020 29.19 29.56 29.19 29.44 87,340 +0.11(+0.38%)
Nov 19, 2020 29.21 29.38 29.13 29.33 132,923 +0.18(+0.61%)
Nov 18, 2020 29.07 29.37 29.07 29.15 607,239 +0.12(+0.42%)
Nov 17, 2020 29.29 29.29 28.96 29.03 36,423 -0.08(-0.26%)
Nov 16, 2020 29.11 29.15 29.03 29.11 66,712 +0.29(+0.99%)
Nov 13, 2020 28.93 28.93 28.74 28.82 38,638 -0.02(-0.06%)
Nov 12, 2020 29.06 29.06 28.84 28.84 63,220 -0.14(-0.47%)
Nov 11, 2020 29.02 29.09 28.84 28.98 47,976 -0.19(-0.64%)
Nov 10, 2020 29.06 29.34 28.91 29.16 77,471 -0.05(-0.17%)
Nov 09, 2020 29.43 29.43 28.98 29.21 91,527 +0.38(+1.32%)
Nov 06, 2020 28.64 28.84 28.58 28.83 52,304 +0.09(+0.31%)
Nov 05, 2020 28.43 28.74 28.43 28.74 80,808 +0.64(+2.26%)
Nov 04, 2020 27.89 28.15 27.88 28.11 26,607 +0.25(+0.90%)
Nov 03, 2020 27.50 27.90 27.50 27.86 32,199 +0.29(+1.05%)
Nov 02, 2020 27.64 27.64 27.51 27.57 60,225 -0.10(-0.35%)
Oct 30, 2020 27.71 27.71 27.61 27.66 47,707 +0.06(+0.20%)
Oct 29, 2020 27.48 27.61 27.47 27.61 13,238 +0.07(+0.25%)
Oct 28, 2020 27.79 27.79 27.51 27.54 63,194 -0.42(-1.51%)
Oct 27, 2020 27.98 28.03 27.93 27.96 14,936 -0.01(-0.03%)
Oct 26, 2020 27.95 28.07 27.93 27.97 21,423 -0.06(-0.20%)
Oct 23, 2020 27.94 28.07 27.91 28.03 23,481 +0.18(+0.65%)
Oct 22, 2020 27.90 27.93 27.85 27.85 30,100 -0.16(-0.59%)
Oct 21, 2020 28.05 28.10 27.96 28.01 29,632 +0.18(+0.66%)
Oct 20, 2020 27.80 27.86 27.69 27.83 39,284 +0.12(+0.43%)
Oct 19, 2020 27.81 27.81 27.66 27.71 41,020 +0.00(+0.01%)
Oct 16, 2020 27.67 27.73 27.65 27.70 36,823 +0.15(+0.54%)
Oct 15, 2020 27.62 27.62 27.50 27.55 38,648 -0.14(-0.52%)
Oct 14, 2020 28.30 28.30 27.68 27.70 41,711 -0.06(-0.22%)
Oct 13, 2020 27.81 27.89 27.73 27.76 35,380 -0.20(-0.70%)
Oct 12, 2020 27.95 27.98 27.91 27.96 46,737 +0.01(+0.04%)
Oct 09, 2020 27.74 27.95 27.74 27.94 31,580 +0.34(+1.22%)
Oct 08, 2020 27.58 27.62 27.51 27.61 20,974 +0.16(+0.58%)
Oct 07, 2020 27.49 27.49 27.39 27.45 33,880 -0.03(-0.12%)
Oct 06, 2020 27.59 27.72 27.43 27.48 24,508 -0.09(-0.34%)
Oct 05, 2020 27.53 27.59 27.46 27.57 41,464 +0.05(+0.17%)
Oct 02, 2020 27.50 27.61 27.39 27.53 76,018 +0.00(+0.00%)
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.