Skip to main content

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

28.21 +0.02 (+0.07%)
Official Closing Price Updated: 4:15 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 28.31 28.31 28.00 28.21 35,732 +0.02(+0.07%)
Oct 10, 2024 28.19 28.26 27.94 28.19 47,165 +0.04(+0.14%)
Oct 09, 2024 28.28 28.36 27.93 28.15 127,277 -0.13(-0.46%)
Oct 08, 2024 28.40 28.42 28.04 28.28 146,772 +0.13(+0.46%)
Oct 07, 2024 28.47 28.50 28.09 28.15 77,853 -0.26(-0.92%)
Oct 04, 2024 28.50 28.59 28.24 28.41 48,189 -0.12(-0.42%)
Oct 03, 2024 28.82 28.82 28.27 28.53 342,273 -0.31(-1.07%)
Oct 02, 2024 28.85 28.88 28.70 28.84 29,608 -0.07(-0.24%)
Oct 01, 2024 28.98 29.01 28.80 28.91 35,960 -0.07(-0.24%)
Sep 30, 2024 29.06 29.10 28.88 28.98 35,836 -0.10(-0.34%)
Sep 27, 2024 29.21 29.21 28.95 29.08 63,371 -0.14(-0.48%)
Sep 26, 2024 28.99 29.22 28.96 29.22 35,389 +0.37(+1.29%)
Sep 25, 2024 29.03 29.22 28.76 28.85 40,289 -0.17(-0.58%)
Sep 24, 2024 28.86 29.09 28.86 29.02 46,556 +0.25(+0.86%)
Sep 23, 2024 28.89 28.89 28.70 28.77 31,211 -0.06(-0.21%)
Sep 20, 2024 28.85 28.95 28.75 28.83 26,688 -0.04(-0.14%)
Sep 19, 2024 28.81 28.95 28.77 28.87 56,571 +0.11(+0.38%)
Sep 18, 2024 28.72 28.91 28.67 28.76 33,910 +0.08(+0.28%)
Sep 17, 2024 28.58 28.74 28.58 28.68 20,511 +0.10(+0.35%)
Sep 16, 2024 28.55 28.70 28.53 28.58 61,342 +0.16(+0.56%)
Sep 13, 2024 28.48 28.51 28.31 28.42 67,801 +0.04(+0.14%)
Sep 12, 2024 28.18 28.40 28.18 28.38 47,122 +0.20(+0.71%)
Sep 11, 2024 28.06 28.26 28.04 28.18 24,490 +0.13(+0.46%)
Sep 10, 2024 28.26 28.26 27.98 28.05 29,169 -0.11(-0.39%)
Sep 09, 2024 28.35 28.35 28.14 28.16 21,813 -0.06(-0.21%)
Sep 06, 2024 28.29 28.30 28.06 28.22 62,530 -0.07(-0.25%)
Sep 05, 2024 28.17 28.29 28.05 28.29 23,282 +0.19(+0.67%)
Sep 04, 2024 28.07 28.12 27.98 28.10 19,696 +0.22(+0.79%)
Sep 03, 2024 28.09 28.16 27.87 27.88 98,509 -0.18(-0.64%)
Aug 30, 2024 28.27 28.27 28.00 28.06 31,596 -0.12(-0.42%)
Aug 29, 2024 28.24 28.26 28.09 28.18 32,921 -0.07(-0.25%)
Aug 28, 2024 28.39 28.40 28.13 28.25 27,542 -0.15(-0.53%)
Aug 27, 2024 28.44 28.49 28.30 28.40 35,170 -0.04(-0.14%)
Aug 26, 2024 28.42 28.49 28.30 28.44 141,655 -0.08(-0.28%)
Aug 23, 2024 28.26 28.56 28.18 28.52 136,190 +0.44(+1.56%)
Aug 22, 2024 28.24 28.24 27.97 28.08 47,407 -0.26(-0.91%)
Aug 21, 2024 28.40 28.40 28.23 28.34 174,245 -0.02(-0.06%)
Aug 20, 2024 28.41 28.41 28.18 28.36 27,056 +0.01(+0.03%)
Aug 19, 2024 28.24 28.37 28.15 28.35 436,700 +0.28(+0.99%)
Aug 16, 2024 28.27 28.47 27.98 28.07 149,066 -0.06(-0.21%)
Aug 15, 2024 28.33 28.33 27.96 28.13 50,082 -0.12(-0.42%)
Aug 14, 2024 28.12 28.28 27.94 28.25 17,929 +0.13(+0.46%)
Aug 13, 2024 27.76 28.12 27.76 28.12 15,364 +0.42(+1.50%)
Aug 12, 2024 27.76 27.86 27.63 27.70 15,232 -0.06(-0.21%)
Aug 09, 2024 27.68 27.94 27.59 27.76 78,861 +0.07(+0.25%)
Aug 08, 2024 27.44 27.80 27.38 27.69 27,925 +0.22(+0.79%)
Aug 07, 2024 27.92 27.92 27.33 27.47 24,333 -0.07(-0.25%)
Aug 06, 2024 27.29 27.60 27.26 27.54 23,024 +0.20(+0.72%)
Aug 05, 2024 27.42 27.42 27.15 27.35 44,683 -0.11(-0.40%)
Aug 02, 2024 27.15 27.66 27.15 27.45 26,999 +0.25(+0.91%)
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.