Financial News
Emrg Mkts Local Currency Bond ETF FT (NQ: FEMB )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 27, 2016 | 26.96 | 26.93 | 26.93 | 26.93 | 2,814 | -0.26(-0.97%) |
| Jul 26, 2016 | 26.90 | 27.19 | 26.90 | 27.19 | 1,575 | +0.06(+0.21%) |
| Jul 25, 2016 | 27.33 | 27.33 | 26.89 | 27.13 | 2,490 | -0.35(-1.27%) |
| Jul 20, 2016 | 27.57 | 27.48 | 27.48 | 27.48 | 4 | -0.16(-0.58%) |
| Jul 19, 2016 | 27.65 | 27.65 | 27.64 | 27.64 | 2,038 | +0.07(+0.25%) |
| Jul 18, 2016 | 29.14 | 29.14 | 27.57 | 27.57 | 1,480 | -0.33(-1.19%) |
| Jul 15, 2016 | 27.79 | 27.90 | 27.79 | 27.90 | 1,546 | +0.25(+0.92%) |
| Jul 14, 2016 | 27.65 | 27.65 | 27.65 | 27.65 | 470 | +0.30(+1.08%) |
| Jul 13, 2016 | 27.31 | 27.35 | 27.31 | 27.35 | 1,493 | -0.16(-0.58%) |
| Jul 12, 2016 | 27.24 | 27.59 | 27.19 | 27.51 | 11,759 | +0.04(+0.16%) |
| Jul 11, 2016 | 27.58 | 27.61 | 27.14 | 27.47 | 6,924 | -0.19(-0.69%) |
| Jul 08, 2016 | 27.66 | 27.22 | 27.22 | 27.66 | 1,427 | +0.44(+1.62%) |
| Jul 07, 2016 | 27.19 | 27.22 | 27.19 | 27.22 | 346 | +0.09(+0.33%) |
| Jun 30, 2016 | 27.02 | 27.13 | 27.13 | 27.13 | 1 | +0.16(+0.59%) |
| Jun 29, 2016 | 27.09 | 27.18 | 26.58 | 26.97 | 18,287 | +0.65(+2.47%) |
| Jun 28, 2016 | 26.58 | 26.58 | 26.32 | 26.32 | 313 | -1.08(-3.96%) |
| Jun 24, 2016 | 26.67 | 27.40 | 27.40 | 27.40 | 34 | +0.30(+1.12%) |
| Jun 22, 2016 | 27.10 | 27.10 | 27.10 | 27.10 | 627 | +0.49(+1.85%) |
| Jun 20, 2016 | 26.51 | 26.61 | 26.61 | 26.61 | 631 | +0.32(+1.21%) |
| Jun 14, 2016 | 26.28 | 26.29 | 26.29 | 26.29 | 39 | -0.06(-0.24%) |
| Jun 13, 2016 | 26.47 | 26.64 | 26.35 | 26.35 | 4,246 | -0.62(-2.28%) |
| Jun 09, 2016 | 26.96 | 26.97 | 26.97 | 26.97 | 1,420 | +1.29(+5.04%) |
| May 31, 2016 | 25.76 | 25.68 | 25.68 | 25.68 | 315 | -0.22(-0.86%) |
| May 25, 2016 | 26.09 | 25.90 | 25.90 | 25.90 | 947 | +0.18(+0.69%) |
| May 24, 2016 | 25.78 | 25.83 | 25.61 | 25.72 | 6,061 | -0.12(-0.47%) |
| May 23, 2016 | 25.84 | 25.85 | 25.78 | 25.84 | 4,898 | +0.03(+0.10%) |
| May 20, 2016 | 25.81 | 26.01 | 25.78 | 25.81 | 28,256 | +0.18(+0.68%) |
| May 19, 2016 | 26.07 | 26.07 | 25.43 | 25.64 | 6,690 | -0.68(-2.58%) |
| May 18, 2016 | 26.10 | 26.33 | 26.10 | 26.32 | 2,526 | -0.18(-0.70%) |
| May 17, 2016 | 26.48 | 26.51 | 26.27 | 26.50 | 2,336 | +0.27(+1.03%) |
| May 16, 2016 | 26.57 | 26.57 | 26.22 | 26.23 | 634 | -0.23(-0.86%) |
| May 11, 2016 | 26.18 | 26.46 | 26.46 | 26.46 | 5,078 | +0.21(+0.79%) |
| May 10, 2016 | 26.25 | 26.25 | 26.25 | 26.25 | 230 | -0.74(-2.74%) |
| Apr 29, 2016 | 26.99 | 26.99 | 26.99 | 26.99 | 158 | -0.17(-0.62%) |
| Apr 28, 2016 | 27.13 | 27.16 | 27.13 | 27.16 | 347 | +0.92(+3.50%) |
| Apr 25, 2016 | 26.24 | 26.24 | 26.24 | 26.24 | 136 | -1.42(-5.15%) |
| Apr 21, 2016 | 27.32 | 27.66 | 27.66 | 27.66 | 3 | +0.40(+1.48%) |
| Apr 20, 2016 | 27.27 | 27.27 | 27.26 | 27.26 | 686 | -0.03(-0.09%) |
| Apr 19, 2016 | 28.01 | 28.01 | 26.98 | 27.29 | 7,515 | +0.27(+1.00%) |
| Apr 18, 2016 | 27.03 | 27.03 | 27.02 | 27.02 | 516 | -0.01(-0.05%) |
| Apr 14, 2016 | 27.03 | 27.03 | 27.03 | 27.03 | 25 | +0.06(+0.21%) |
| Apr 12, 2016 | 28.24 | 26.97 | 26.97 | 26.97 | 122 | +0.16(+0.61%) |
| Apr 11, 2016 | 26.80 | 28.09 | 26.73 | 26.81 | 16,364 | +0.21(+0.78%) |
| Apr 08, 2016 | 26.51 | 26.63 | 26.38 | 26.60 | 7,443 | +0.40(+1.51%) |
| Apr 07, 2016 | 26.22 | 26.30 | 26.21 | 26.21 | 1,809 | -0.38(-1.42%) |
| Apr 06, 2016 | 26.54 | 26.58 | 26.54 | 26.58 | 1,912 | -0.23(-0.85%) |
| Apr 04, 2016 | 26.74 | 26.81 | 26.81 | 26.81 | 31 | +0.40(+1.51%) |
| Apr 01, 2016 | 26.41 | 26.41 | 26.41 | 26.41 | 796 | -0.24(-0.90%) |
| Mar 31, 2016 | 26.65 | 26.65 | 26.65 | 26.65 | 9,236 | +0.48(+1.83%) |
| Mar 29, 2016 | 26.30 | 26.17 | 26.17 | 26.17 | 95 | +0.39(+1.51%) |
| Mar 24, 2016 | 25.83 | 25.79 | 25.79 | 25.79 | 92 | -0.28(-1.08%) |
| Mar 23, 2016 | 26.07 | 26.07 | 26.07 | 26.07 | 478 | +0.67(+2.64%) |
| Mar 18, 2016 | 25.40 | 25.40 | 25.40 | 25.40 | 481 | -0.55(-2.11%) |
| Mar 17, 2016 | 25.94 | 25.99 | 25.72 | 25.94 | 8,028 | +0.59(+2.31%) |
| Mar 16, 2016 | 25.35 | 25.36 | 25.34 | 25.36 | 963 | -0.06(-0.25%) |
| Mar 15, 2016 | 25.44 | 25.45 | 25.42 | 25.42 | 1,266 | -0.29(-1.13%) |
| Mar 11, 2016 | 25.71 | 25.71 | 25.71 | 25.71 | 963 | +0.64(+2.57%) |
| Mar 04, 2016 | 25.10 | 25.07 | 25.07 | 25.07 | 3,693 | +0.50(+2.03%) |
| Mar 01, 2016 | 24.41 | 24.57 | 24.57 | 24.57 | 481 | +0.06(+0.25%) |
| Feb 29, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 3,211 | -0.16(-0.63%) |
| Feb 25, 2016 | 24.60 | 24.66 | 24.66 | 24.66 | 24 | +0.21(+0.84%) |
| Feb 24, 2016 | 24.46 | 24.46 | 24.46 | 24.46 | 321 | -0.20(-0.81%) |
| Feb 18, 2016 | 24.66 | 24.66 | 24.66 | 24.66 | 806 | +0.00(+0.00%) |
| Feb 12, 2016 | 24.58 | 24.66 | 24.66 | 24.66 | 40 | -0.05(-0.20%) |
| Feb 11, 2016 | 24.72 | 24.77 | 24.61 | 24.71 | 38,283 | -0.13(-0.52%) |
| Feb 10, 2016 | 24.75 | 24.84 | 24.75 | 24.84 | 6,776 | +0.22(+0.91%) |
| Feb 08, 2016 | 24.55 | 24.61 | 24.61 | 24.61 | 153,559 | +0.14(+0.56%) |
| Feb 05, 2016 | 24.61 | 24.61 | 24.43 | 24.48 | 6,298 | -0.17(-0.70%) |
| Feb 04, 2016 | 24.67 | 24.98 | 24.65 | 24.65 | 155,702 | +0.20(+0.84%) |
| Feb 03, 2016 | 24.33 | 24.55 | 24.33 | 24.44 | 63,996 | +0.17(+0.72%) |
| Feb 02, 2016 | 24.27 | 24.45 | 24.24 | 24.27 | 147,778 | -0.12(-0.51%) |
| Feb 01, 2016 | 24.31 | 24.43 | 24.18 | 24.40 | 117,427 | +0.29(+1.21%) |
| Jan 29, 2016 | 24.05 | 24.15 | 23.99 | 24.10 | 13,713 | +0.05(+0.21%) |
| Jan 28, 2016 | 24.11 | 24.18 | 23.92 | 24.05 | 244,836 | +0.37(+1.57%) |
| Jan 27, 2016 | 23.76 | 23.93 | 23.68 | 23.68 | 17,588 | -0.03(-0.13%) |
| Jan 26, 2016 | 23.76 | 23.87 | 23.71 | 23.71 | 34,071 | -0.14(-0.60%) |
| Jan 21, 2016 | 23.82 | 23.86 | 23.86 | 23.86 | 31,615 | -0.29(-1.22%) |
| Jan 08, 2016 | 24.39 | 24.15 | 24.15 | 24.15 | 32,704 | -0.36(-1.46%) |
| Jan 05, 2016 | 24.51 | 24.51 | 24.51 | 24.51 | 110 | +0.06(+0.25%) |
| Dec 31, 2015 | 24.52 | 24.45 | 24.45 | 24.45 | 23,475 | -0.19(-0.75%) |
| Dec 30, 2015 | 24.68 | 24.68 | 24.63 | 24.63 | 1,780 | -0.23(-0.92%) |
| Dec 29, 2015 | 24.83 | 24.86 | 24.83 | 24.86 | 741 | +0.02(+0.07%) |
| Dec 28, 2015 | 24.77 | 25.00 | 24.77 | 24.84 | 54,033 | +0.02(+0.10%) |
| Dec 24, 2015 | 24.89 | 24.82 | 24.82 | 24.82 | 79,493 | +0.08(+0.32%) |
| Dec 23, 2015 | 24.83 | 24.97 | 24.64 | 24.74 | 44,684 | -0.03(-0.11%) |
| Dec 22, 2015 | 24.55 | 24.80 | 24.55 | 24.76 | 10,949 | +0.15(+0.62%) |
| Dec 21, 2015 | 24.79 | 24.86 | 24.55 | 24.61 | 19,328 | -0.52(-2.06%) |
| Dec 01, 2015 | 25.13 | 25.13 | 25.13 | 25.13 | 157 | +0.12(+0.48%) |
| Nov 18, 2015 | 25.01 | 25.01 | 25.01 | 25.01 | 326 | -0.34(-1.33%) |
| Nov 11, 2015 | 25.31 | 25.34 | 25.34 | 25.34 | 652 | +0.44(+1.75%) |
| Nov 10, 2015 | 24.91 | 24.91 | 24.91 | 24.91 | 489 | -0.60(-2.36%) |
| Nov 02, 2015 | 25.51 | 25.51 | 25.51 | 25.51 | 652 | +0.32(+1.27%) |
| Oct 30, 2015 | 25.19 | 25.19 | 25.19 | 25.19 | 1,630 | -0.50(-1.93%) |
| Oct 23, 2015 | 25.69 | 25.69 | 25.69 | 25.69 | 1 | +0.58(+2.32%) |
| Oct 02, 2015 | 25.02 | 25.11 | 25.11 | 25.11 | 3,924 | +0.43(+1.73%) |
| Sep 30, 2015 | 24.68 | 24.68 | 24.68 | 24.68 | 1,635 | -0.29(-1.15%) |
| Sep 28, 2015 | 25.29 | 24.96 | 24.96 | 24.96 | 65 | +0.20(+0.79%) |
| Sep 25, 2015 | 24.77 | 24.77 | 24.77 | 24.77 | 1,471 | +0.07(+0.27%) |
| Sep 23, 2015 | 24.70 | 24.70 | 24.70 | 24.70 | 163 | -0.35(-1.38%) |
| Sep 22, 2015 | 25.05 | 25.05 | 25.05 | 25.05 | 229 | -0.04(-0.17%) |
| Sep 21, 2015 | 25.08 | 25.09 | 25.08 | 25.09 | 1,969 | +0.02(+0.10%) |
| Sep 15, 2015 | 25.06 | 25.07 | 25.07 | 25.07 | 5,088 | +0.03(+0.12%) |
| Sep 14, 2015 | 25.03 | 25.03 | 25.03 | 25.03 | 164 | +0.00(+0.00%) |
| Sep 08, 2015 | 25.30 | 25.03 | 25.03 | 25.03 | 5,908 | -0.25(-0.99%) |
| Aug 31, 2015 | 25.28 | 25.28 | 25.28 | 25.28 | 820 | -0.01(-0.02%) |
| Aug 24, 2015 | 25.69 | 25.29 | 25.29 | 25.29 | 1,969 | -0.21(-0.82%) |
| Aug 20, 2015 | 25.50 | 25.50 | 25.50 | 25.50 | 1 | +0.07(+0.26%) |
| Aug 19, 2015 | 25.53 | 25.53 | 25.43 | 25.43 | 1,436 | -0.24(-0.93%) |
| Aug 12, 2015 | 25.67 | 25.67 | 25.67 | 25.67 | 29 | -0.07(-0.27%) |
| Aug 07, 2015 | 25.67 | 25.74 | 25.74 | 25.74 | 204 | +0.25(+0.98%) |
| Aug 06, 2015 | 25.77 | 25.77 | 25.49 | 25.49 | 395 | -0.40(-1.55%) |
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.
