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

26.59 -0.12 (-0.45%)
Official Closing Price Updated: 4:15 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 26.58 26.65 26.47 26.59 90,679 -0.12(-0.45%)
Jun 30, 2022 26.61 26.77 26.37 26.71 438,321 -0.04(-0.15%)
Jun 29, 2022 26.71 27.13 26.43 26.75 642,420 +0.04(+0.15%)
Jun 28, 2022 26.80 26.84 26.69 26.71 34,025 -0.09(-0.34%)
Jun 27, 2022 26.81 26.91 24.90 26.80 16,855 -0.06(-0.22%)
Jun 24, 2022 26.94 27.03 26.86 26.86 14,564 -0.14(-0.52%)
Jun 23, 2022 27.08 27.12 27.00 27.00 28,151 -0.14(-0.52%)
Jun 22, 2022 27.04 27.17 26.95 27.14 30,653 +0.17(+0.63%)
Jun 21, 2022 26.97 27.09 26.89 26.97 26,133 -0.04(-0.15%)
Jun 17, 2022 27.02 27.05 26.71 27.01 159,160 -0.09(-0.33%)
Jun 16, 2022 26.96 27.18 26.81 27.10 21,818 -0.17(-0.62%)
Jun 15, 2022 26.87 27.29 26.62 27.27 59,670 +0.54(+2.02%)
Jun 14, 2022 26.99 26.99 26.69 26.73 73,291 -0.09(-0.34%)
Jun 13, 2022 27.01 27.13 26.80 26.82 76,748 -0.63(-2.30%)
Jun 10, 2022 27.66 27.68 27.45 27.45 49,722 -0.45(-1.61%)
Jun 09, 2022 28.12 28.15 27.90 27.90 17,776 -0.35(-1.22%)
Jun 08, 2022 28.30 28.35 28.17 28.25 11,844 -0.10(-0.35%)
Jun 07, 2022 28.29 28.36 28.28 28.34 43,951 -0.05(-0.17%)
Jun 06, 2022 28.59 28.83 28.34 28.39 66,764 -0.18(-0.63%)
Jun 03, 2022 28.47 28.57 28.43 28.57 22,029 +0.06(+0.21%)
Jun 02, 2022 28.43 28.52 28.40 28.51 50,074 +0.24(+0.85%)
Jun 01, 2022 28.49 28.50 28.03 28.27 194,134 -0.12(-0.42%)
May 31, 2022 28.52 28.60 28.39 28.39 28,934 -0.07(-0.25%)
May 27, 2022 28.44 28.49 28.44 28.46 16,526 +0.16(+0.57%)
May 26, 2022 28.22 28.43 28.08 28.30 83,053 +0.16(+0.57%)
May 25, 2022 28.14 28.22 28.08 28.14 19,053 -0.05(-0.18%)
May 24, 2022 28.16 28.27 28.13 28.19 20,429 -0.07(-0.25%)
May 23, 2022 28.25 28.32 28.23 28.26 19,327 +0.26(+0.93%)
May 20, 2022 27.97 28.10 27.94 28.00 18,633 +0.14(+0.50%)
May 19, 2022 27.60 28.00 27.60 27.86 24,929 +0.49(+1.79%)
May 18, 2022 27.61 27.61 27.18 27.37 305,359 -0.17(-0.62%)
May 17, 2022 27.40 27.68 27.40 27.54 51,981 +0.16(+0.58%)
May 16, 2022 27.28 27.42 27.28 27.38 14,672 +0.10(+0.37%)
May 13, 2022 27.21 27.37 27.17 27.28 28,073 +0.10(+0.37%)
May 12, 2022 27.21 27.34 27.14 27.18 38,494 -0.14(-0.51%)
May 11, 2022 27.34 27.47 27.26 27.32 20,065 +0.02(+0.07%)
May 10, 2022 27.35 27.35 27.15 27.30 29,325 -0.04(-0.15%)
May 09, 2022 27.35 27.43 27.27 27.34 27,915 -0.33(-1.19%)
May 06, 2022 27.58 27.80 27.51 27.67 53,451 -0.05(-0.18%)
May 05, 2022 28.05 28.05 27.58 27.72 28,204 -0.54(-1.91%)
May 04, 2022 27.93 28.41 27.77 28.26 55,277 +0.32(+1.15%)
May 03, 2022 27.83 27.94 27.76 27.94 25,570 +0.26(+0.94%)
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.