Emerging Markets Equity Select ETF FT (NQ: RNEM )

49.02 USD UNCHANGED
Streaming Delayed Price Updated: 12:56 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 48.12 48.12 47.58 48.05 700 +0.30(+0.64%)
Dec 28, 2018 47.76 48.09 47.75 47.75 1,400 +0.84(+1.80%)
Dec 27, 2018 47.08 47.08 46.68 46.91 863 -0.26(-0.56%)
Dec 26, 2018 47.17 47.17 47.17 35 +0.00(+0.00%)
Dec 24, 2018 46.80 47.35 46.80 47.17 1,100 +0.09(+0.19%)
Dec 21, 2018 47.33 47.33 47.08 47.08 800 -0.50(-1.06%)
Dec 20, 2018 47.63 47.82 47.58 47.58 825 +0.45(+0.97%)
Dec 19, 2018 47.15 47.15 47.13 47.13 700 -0.61(-1.28%)
Dec 18, 2018 48.07 48.07 47.73 47.74 2,853 +0.41(+0.86%)
Dec 17, 2018 47.84 47.84 47.30 47.33 896 -0.77(-1.60%)
Dec 14, 2018 47.82 48.10 47.76 48.10 1,100 +0.02(+0.04%)
Dec 13, 2018 48.44 48.44 48.08 48.08 1,132 -0.51(-1.05%)
Dec 12, 2018 48.56 48.62 48.40 48.59 1,078 +1.33(+2.82%)
Dec 11, 2018 47.26 47.26 47.26 47.26 213 +0.48(+1.03%)
Dec 10, 2018 47.35 47.35 46.77 46.77 583 -1.67(-3.44%)
Dec 07, 2018 48.70 48.70 48.44 48.44 600 +0.02(+0.05%)
Dec 06, 2018 48.42 48.42 48.42 48.42 411 -1.23(-2.48%)
Dec 04, 2018 49.65 49.65 49.65 49.65 300 +0.27(+0.54%)
Dec 03, 2018 49.38 49.38 49.38 49.38 275 +0.27(+0.56%)
Nov 30, 2018 48.76 49.11 48.73 49.11 700 -0.52(-1.04%)
Nov 29, 2018 49.63 49.63 49.63 49.63 294 +1.14(+2.35%)
Nov 28, 2018 48.49 48.49 48.49 48.49 421 +0.03(+0.06%)
Nov 27, 2018 48.64 48.77 48.46 48.46 868 +0.35(+0.74%)
Nov 26, 2018 48.11 48.11 48.11 48.11 291 -0.03(-0.07%)
Nov 23, 2018 48.14 48.14 48.14 138 +0.00(+0.00%)
Nov 21, 2018 48.14 48.14 48.14 0 +0.11(+0.23%)
Nov 20, 2018 47.61 48.03 47.61 48.03 2,511 -0.26(-0.54%)
Nov 19, 2018 48.49 48.79 48.29 48.29 1,291 -0.90(-1.83%)
Nov 16, 2018 49.19 49.19 49.19 49.19 200 +1.64(+3.45%)
Nov 15, 2018 47.55 47.55 47.55 8 +0.00(+0.00%)
Nov 14, 2018 47.55 47.55 47.55 47.55 281 -0.10(-0.21%)
Nov 13, 2018 47.42 47.65 47.42 47.65 519 +0.71(+1.51%)
Nov 12, 2018 47.31 47.31 46.94 46.94 1,193 -0.83(-1.74%)
Nov 09, 2018 48.06 48.06 47.72 47.77 2,500 -0.96(-1.97%)
Nov 08, 2018 48.73 48.73 48.73 48.73 229 -0.73(-1.48%)
Nov 07, 2018 49.46 49.46 49.46 49.46 315 +0.82(+1.69%)
Nov 06, 2018 48.44 48.64 48.42 48.64 3,415 +0.74(+1.53%)
Nov 05, 2018 47.90 47.90 47.90 183 +0.00(+0.00%)
Nov 02, 2018 47.90 47.90 47.90 30 +0.00(+0.00%)
Nov 01, 2018 47.90 47.90 47.90 47.90 336 +1.32(+2.84%)
Oct 31, 2018 46.58 46.58 46.58 46.58 213 +1.12(+2.47%)
Oct 30, 2018 45.46 45.46 45.46 28 +0.00(+0.00%)
Oct 29, 2018 46.17 46.17 45.46 45.46 313 -0.49(-1.07%)
Oct 26, 2018 46.20 46.20 45.95 45.95 600 -0.48(-1.03%)
Oct 25, 2018 46.41 46.56 46.10 46.43 1,663 -5.74(-11.01%)
Oct 24, 2018 52.17 52.17 52.17 194 +0.00(+0.00%)
Oct 23, 2018 52.17 52.17 52.17 167 +0.00(+0.00%)
Oct 22, 2018 47.27 52.17 47.27 52.17 849 +5.45(+11.67%)
Oct 19, 2018 46.72 46.72 46.72 46.72 500 +0.36(+0.78%)
Oct 18, 2018 46.36 46.36 46.36 46.36 297 -0.95(-2.01%)
Oct 17, 2018 47.66 47.66 47.31 47.31 519 -0.44(-0.93%)
Oct 16, 2018 47.75 47.75 47.75 47.75 368 +0.92(+1.97%)
Oct 15, 2018 46.83 46.83 46.83 12 +0.00(+0.00%)
Oct 12, 2018 46.83 46.83 46.83 46.83 300 +0.12(+0.26%)
Oct 11, 2018 46.71 46.71 46.71 157 +0.00(+0.00%)
Oct 10, 2018 47.22 47.22 46.71 46.71 750 -1.56(-3.23%)
Oct 09, 2018 48.27 48.27 48.27 14 +0.00(+0.00%)
Oct 08, 2018 48.27 48.27 48.27 38 +0.00(+0.00%)
Oct 05, 2018 48.27 48.27 48.27 180 +0.00(+0.00%)
Oct 04, 2018 48.27 48.27 48.27 37 +0.00(+0.00%)
Oct 03, 2018 48.85 48.85 48.27 48.27 663 -0.58(-1.19%)
Oct 02, 2018 48.85 48.85 48.85 48.85 481 -0.36(-0.73%)
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.