Skip to main content

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

28.20 -0.08 (-0.29%)
Streaming Delayed Price Updated: 3:11 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 28.32 28.32 28.13 28.28 13,458 +0.09(+0.32%)
Mar 26, 2024 28.27 28.28 28.10 28.19 17,762 -0.09(-0.32%)
Mar 25, 2024 28.31 28.31 28.11 28.28 41,618 +0.05(+0.18%)
Mar 22, 2024 28.40 28.40 28.04 28.23 30,383 -0.09(-0.32%)
Mar 21, 2024 28.51 28.51 28.23 28.32 13,714 -0.07(-0.24%)
Mar 20, 2024 28.26 28.43 28.17 28.39 19,360 +0.26(+0.92%)
Mar 19, 2024 28.23 28.23 28.07 28.13 106,366 -0.11(-0.39%)
Mar 18, 2024 28.36 29.97 28.04 28.24 33,911 -0.06(-0.21%)
Mar 15, 2024 28.48 29.61 28.18 28.30 24,522 -0.12(-0.44%)
Mar 14, 2024 28.46 28.92 28.09 28.42 39,982 -0.10(-0.37%)
Mar 13, 2024 28.57 28.76 28.04 28.53 17,343 -0.02(-0.07%)
Mar 12, 2024 28.58 29.19 28.02 28.55 18,221 +0.00(+0.00%)
Mar 11, 2024 28.66 29.92 28.14 28.55 32,006 +0.03(+0.10%)
Mar 08, 2024 28.54 29.61 27.92 28.52 112,047 -0.02(-0.07%)
Mar 07, 2024 28.43 28.64 27.92 28.54 79,800 +0.06(+0.21%)
Mar 06, 2024 28.53 28.77 28.27 28.48 35,274 +0.08(+0.28%)
Mar 05, 2024 28.38 28.90 28.03 28.40 41,289 +0.18(+0.64%)
Mar 04, 2024 28.33 28.59 28.01 28.22 14,157 -0.09(-0.32%)
Mar 01, 2024 28.27 28.37 28.13 28.31 23,852 +0.09(+0.32%)
Feb 29, 2024 28.22 28.55 27.91 28.22 13,668 +0.16(+0.57%)
Feb 28, 2024 28.17 28.42 27.90 28.06 12,281 -0.14(-0.49%)
Feb 27, 2024 28.06 28.85 27.90 28.20 13,541 +0.11(+0.39%)
Feb 26, 2024 28.20 28.73 27.86 28.09 46,282 -0.08(-0.28%)
Feb 23, 2024 28.13 28.55 27.84 28.17 15,551 +0.05(+0.18%)
Feb 22, 2024 28.25 28.54 28.01 28.12 29,828 -0.15(-0.53%)
Feb 21, 2024 28.36 28.84 27.87 28.27 55,121 -0.01(-0.03%)
Feb 20, 2024 28.21 28.62 28.10 28.28 35,206 +0.03(+0.11%)
Feb 16, 2024 28.15 29.12 27.71 28.25 35,217 +0.08(+0.28%)
Feb 15, 2024 28.09 29.37 27.75 28.17 52,799 +0.18(+0.64%)
Feb 14, 2024 28.15 28.94 27.67 27.99 30,082 +0.04(+0.15%)
Feb 13, 2024 28.18 29.73 27.88 27.95 149,355 -0.25(-0.89%)
Feb 12, 2024 28.23 28.59 28.02 28.20 32,298 +0.04(+0.14%)
Feb 09, 2024 28.21 28.74 27.84 28.16 18,690 +0.07(+0.25%)
Feb 08, 2024 28.19 29.05 28.00 28.09 52,300 -0.15(-0.53%)
Feb 07, 2024 28.26 28.36 28.11 28.24 54,215 -0.01(-0.04%)
Feb 06, 2024 28.15 28.76 27.64 28.25 106,035 +0.19(+0.67%)
Feb 05, 2024 28.13 28.50 27.94 28.06 52,778 -0.27(-0.94%)
Feb 02, 2024 28.36 28.78 27.63 28.33 70,592 -0.29(-1.00%)
Feb 01, 2024 28.50 28.64 28.38 28.61 31,396 +0.23(+0.80%)
Jan 31, 2024 28.46 28.50 28.07 28.38 25,090 +0.14(+0.49%)
Jan 30, 2024 28.23 28.43 28.17 28.25 24,154 +0.10(+0.35%)
Jan 29, 2024 28.20 28.84 27.89 28.15 58,064 -0.06(-0.21%)
Jan 26, 2024 28.33 28.33 27.65 28.21 123,885 -0.06(-0.21%)
Jan 25, 2024 28.23 28.56 27.60 28.27 82,764 +0.22(+0.78%)
Jan 24, 2024 28.48 28.85 27.78 28.05 112,350 -0.04(-0.14%)
Jan 23, 2024 28.28 28.46 27.90 28.09 79,031 -0.13(-0.47%)
Jan 22, 2024 28.29 28.75 27.93 28.22 85,775 -0.07(-0.24%)
Jan 19, 2024 28.30 28.41 28.14 28.29 30,842 +0.04(+0.16%)
Jan 18, 2024 28.13 28.54 27.96 28.25 76,462 +0.12(+0.44%)
Jan 17, 2024 28.14 28.58 27.62 28.12 133,915 -0.09(-0.31%)
Jan 16, 2024 28.56 28.86 28.15 28.21 132,075 -0.58(-2.02%)
Jan 12, 2024 28.86 29.44 28.66 28.79 81,575 +0.06(+0.21%)
Jan 11, 2024 28.53 28.87 28.41 28.73 66,047 +0.22(+0.76%)
Jan 10, 2024 28.72 29.17 28.44 28.52 88,197 -0.02(-0.07%)
Jan 09, 2024 28.45 28.64 28.18 28.54 55,938 -0.08(-0.28%)
Jan 08, 2024 28.53 28.89 28.26 28.62 37,800 +0.16(+0.57%)
Jan 05, 2024 28.35 28.57 27.93 28.45 152,238 +0.15(+0.54%)
Jan 04, 2024 28.35 28.73 27.88 28.30 55,970 -0.03(-0.10%)
Jan 03, 2024 28.35 28.46 27.88 28.33 53,377 -0.25(-0.86%)
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.