Emrg Mkts Local Currency Bond ETF FT (NQ: FEMB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 29, 2016 | 27.12 | 27.12 | 27.12 | 27.12 | 157 | -0.17(-0.62%) |
| Apr 28, 2016 | 27.26 | 27.29 | 27.26 | 27.29 | 345 | +0.92(+3.50%) |
| Apr 25, 2016 | 26.36 | 26.36 | 26.36 | 26.36 | 135 | -1.43(-5.15%) |
| Apr 21, 2016 | 27.45 | 27.79 | 27.79 | 27.79 | 3 | +0.40(+1.48%) |
| Apr 20, 2016 | 27.40 | 27.40 | 27.39 | 27.39 | 683 | -0.03(-0.09%) |
| Apr 19, 2016 | 28.15 | 28.15 | 27.11 | 27.42 | 7,479 | +0.27(+1.00%) |
| Apr 18, 2016 | 27.16 | 27.16 | 27.14 | 27.14 | 513 | -0.01(-0.05%) |
| Apr 14, 2016 | 27.16 | 27.16 | 27.16 | 27.16 | 25 | +0.06(+0.21%) |
| Apr 12, 2016 | 28.37 | 27.10 | 27.10 | 27.10 | 122 | +0.16(+0.61%) |
| Apr 11, 2016 | 26.93 | 28.23 | 26.85 | 26.94 | 16,286 | +0.21(+0.78%) |
| Apr 08, 2016 | 26.64 | 26.76 | 26.51 | 26.73 | 7,408 | +0.40(+1.51%) |
| Apr 07, 2016 | 26.35 | 26.43 | 26.33 | 26.33 | 1,800 | -0.38(-1.42%) |
| Apr 06, 2016 | 26.67 | 26.71 | 26.67 | 26.71 | 1,903 | -0.23(-0.85%) |
| Apr 04, 2016 | 26.87 | 26.94 | 26.94 | 26.94 | 31 | +0.40(+1.51%) |
| Apr 01, 2016 | 26.54 | 26.54 | 26.54 | 26.54 | 793 | -0.24(-0.90%) |
| Mar 31, 2016 | 26.78 | 26.78 | 26.78 | 26.78 | 9,192 | +0.48(+1.83%) |
| Mar 29, 2016 | 26.43 | 26.30 | 26.30 | 26.30 | 95 | +0.39(+1.51%) |
| Mar 24, 2016 | 25.95 | 25.91 | 25.91 | 25.91 | 92 | -0.28(-1.08%) |
| Mar 23, 2016 | 26.19 | 26.19 | 26.19 | 26.19 | 475 | +0.67(+2.64%) |
| Mar 18, 2016 | 25.52 | 25.52 | 25.52 | 25.52 | 479 | -0.55(-2.11%) |
| Mar 17, 2016 | 26.07 | 26.11 | 25.84 | 26.07 | 7,990 | +0.59(+2.31%) |
| Mar 16, 2016 | 25.47 | 25.48 | 25.47 | 25.48 | 958 | -0.06(-0.25%) |
| Mar 15, 2016 | 25.56 | 25.57 | 25.54 | 25.54 | 1,260 | -0.29(-1.13%) |
| Mar 11, 2016 | 25.83 | 25.83 | 25.83 | 25.83 | 958 | +0.65(+2.57%) |
| Mar 04, 2016 | 25.22 | 25.19 | 25.19 | 25.19 | 3,675 | +0.50(+2.03%) |
| Mar 01, 2016 | 24.53 | 24.69 | 24.69 | 24.69 | 479 | +0.06(+0.25%) |
| Feb 29, 2016 | 24.62 | 24.62 | 24.62 | 24.62 | 3,196 | -0.16(-0.63%) |
| Feb 25, 2016 | 24.72 | 24.78 | 24.78 | 24.78 | 23 | +0.21(+0.84%) |
| Feb 24, 2016 | 24.57 | 24.57 | 24.57 | 24.57 | 319 | -0.20(-0.81%) |
| Feb 18, 2016 | 24.77 | 24.77 | 24.77 | 24.77 | 802 | +0.00(+0.00%) |
| Feb 12, 2016 | 24.70 | 24.77 | 24.77 | 24.77 | 40 | -0.05(-0.20%) |
| Feb 11, 2016 | 24.84 | 24.89 | 24.73 | 24.82 | 38,100 | -0.13(-0.52%) |
| Feb 10, 2016 | 24.87 | 24.95 | 24.87 | 24.95 | 6,743 | +0.22(+0.91%) |
| Feb 08, 2016 | 24.67 | 24.73 | 24.73 | 24.73 | 152,825 | +0.14(+0.56%) |
| Feb 05, 2016 | 24.73 | 24.73 | 24.55 | 24.59 | 6,268 | -0.17(-0.70%) |
| Feb 04, 2016 | 24.79 | 25.10 | 24.77 | 24.77 | 154,958 | +0.21(+0.84%) |
| Feb 03, 2016 | 24.45 | 24.67 | 24.45 | 24.56 | 63,690 | +0.17(+0.72%) |
| Feb 02, 2016 | 24.39 | 24.57 | 24.36 | 24.39 | 147,072 | -0.12(-0.51%) |
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.
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.