Skip to main content

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

28.89 +0.08 (+0.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 22.11 22.17 21.85 22.03 79,384 -0.12(-0.55%)
Sep 29, 2022 22.15 22.21 21.98 22.15 189,028 -0.22(-1.00%)
Sep 28, 2022 22.21 22.39 22.20 22.38 27,398 +0.26(+1.16%)
Sep 27, 2022 22.26 22.26 22.04 22.12 117,589 -0.09(-0.42%)
Sep 26, 2022 22.39 22.41 22.14 22.21 252,522 -0.39(-1.71%)
Sep 23, 2022 22.76 22.76 22.48 22.60 30,929 -0.28(-1.24%)
Sep 22, 2022 22.88 22.95 22.78 22.88 14,261 -0.05(-0.21%)
Sep 21, 2022 22.97 23.20 22.67 22.93 11,586 -0.03(-0.14%)
Sep 20, 2022 22.98 23.05 22.95 22.96 14,946 -0.13(-0.58%)
Sep 19, 2022 22.95 23.12 22.90 23.10 10,193 +0.06(+0.27%)
Sep 16, 2022 22.94 23.08 22.81 23.04 21,051 +0.04(+0.19%)
Sep 15, 2022 23.11 23.11 22.99 22.99 14,251 -0.19(-0.81%)
Sep 14, 2022 23.21 23.21 23.14 23.18 16,980 +0.05(+0.23%)
Sep 13, 2022 23.31 23.31 23.13 23.13 27,561 -0.46(-1.97%)
Sep 12, 2022 23.54 23.64 23.38 23.59 35,680 +0.21(+0.88%)
Sep 09, 2022 23.33 23.42 23.33 23.38 11,899 +0.18(+0.77%)
Sep 08, 2022 23.20 23.32 23.10 23.21 13,908 -0.06(-0.27%)
Sep 07, 2022 23.04 23.28 23.04 23.27 13,410 +0.25(+1.09%)
Sep 06, 2022 23.16 23.16 23.02 23.02 16,032 -0.29(-1.23%)
Sep 02, 2022 23.33 23.38 23.25 23.30 9,129 +0.18(+0.77%)
Sep 01, 2022 23.24 23.28 23.12 23.13 15,051 -0.16(-0.69%)
Aug 31, 2022 23.33 23.38 23.20 23.29 19,835 -0.06(-0.27%)
Aug 30, 2022 23.50 23.50 23.30 23.35 22,817 -0.13(-0.53%)
Aug 29, 2022 23.47 23.52 23.43 23.47 7,412 +0.02(+0.08%)
Aug 26, 2022 23.59 23.60 23.42 23.46 18,571 -0.07(-0.30%)
Aug 25, 2022 23.47 23.55 23.45 23.53 17,219 +0.09(+0.38%)
Aug 24, 2022 23.35 23.64 23.35 23.44 19,631 -0.05(-0.23%)
Aug 23, 2022 23.37 23.58 23.32 23.49 12,762 +0.20(+0.84%)
Aug 22, 2022 23.37 23.39 23.26 23.30 55,881 -0.20(-0.87%)
Aug 19, 2022 23.55 23.55 23.40 23.50 6,236 -0.15(-0.64%)
Aug 18, 2022 23.81 23.81 23.55 23.65 13,815 -0.28(-1.15%)
Aug 17, 2022 23.90 23.98 23.64 23.93 22,877 -0.06(-0.26%)
Aug 16, 2022 24.08 24.11 23.79 23.99 20,282 -0.16(-0.66%)
Aug 15, 2022 24.22 24.61 23.92 24.15 38,625 -0.22(-0.91%)
Aug 12, 2022 24.22 24.43 24.06 24.37 21,555 +0.22(+0.92%)
Aug 11, 2022 24.28 24.36 24.08 24.15 24,586 +0.02(+0.07%)
Aug 10, 2022 24.09 24.26 23.96 24.13 49,900 +0.35(+1.46%)
Aug 09, 2022 23.86 23.90 23.69 23.78 21,420 -0.07(-0.30%)
Aug 08, 2022 23.75 23.89 23.55 23.86 149,459 +0.28(+1.17%)
Aug 05, 2022 23.43 23.75 23.36 23.58 72,885 +0.04(+0.19%)
Aug 04, 2022 23.47 23.58 23.35 23.54 112,712 +0.21(+0.92%)
Aug 03, 2022 23.27 23.33 23.03 23.32 78,456 +0.07(+0.31%)
Aug 02, 2022 23.49 23.50 23.25 23.25 25,655 -0.23(-0.98%)
Aug 01, 2022 23.45 23.62 23.37 23.48 79,718 +0.13(+0.57%)
Jul 29, 2022 23.29 23.39 23.25 23.35 16,965 +0.08(+0.34%)
Jul 28, 2022 23.20 23.33 23.16 23.27 135,246 +0.21(+0.93%)
Jul 27, 2022 22.90 23.06 22.88 23.06 44,802 +0.25(+1.09%)
Jul 26, 2022 22.85 22.98 22.80 22.81 35,536 -0.13(-0.56%)
Jul 25, 2022 22.95 22.98 22.87 22.94 14,993 +0.09(+0.41%)
Jul 22, 2022 22.79 22.92 22.74 22.84 20,064 +0.10(+0.43%)
Jul 21, 2022 22.68 22.77 22.66 22.74 51,124 +0.04(+0.20%)
Jul 20, 2022 22.74 22.79 22.63 22.70 47,232 -0.01(-0.04%)
Jul 19, 2022 22.75 22.83 22.68 22.71 39,212 +0.13(+0.59%)
Jul 18, 2022 22.72 22.84 22.56 22.58 813,412 -0.05(-0.21%)
Jul 15, 2022 22.48 22.66 22.47 22.62 40,607 +0.26(+1.17%)
Jul 14, 2022 22.32 22.49 22.31 22.36 28,676 -0.21(-0.94%)
Jul 13, 2022 22.45 22.74 22.37 22.58 214,652 +0.02(+0.08%)
Jul 12, 2022 22.61 22.73 22.48 22.56 29,015 -0.07(-0.31%)
Jul 11, 2022 22.83 23.02 22.63 22.63 28,430 -0.42(-1.80%)
Jul 08, 2022 23.00 23.27 22.87 23.04 129,511 +0.11(+0.50%)
Jul 07, 2022 23.00 23.01 22.67 22.93 545,585 +0.03(+0.12%)
Jul 06, 2022 23.10 23.10 22.85 22.90 50,704 -0.27(-1.18%)
Jul 05, 2022 23.22 23.28 23.12 23.18 59,487 -0.34(-1.43%)
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.