Emrg Mkts Equity Select ETF FT (NQ: RNEM )
53.27
-0.12
(-0.22%)
Streaming Delayed Price
Updated: 10:23 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 43.99 | 43.99 | 43.99 | 177 | -0.24(-0.54%) | |
Oct 27, 2017 | 44.23 | 44.23 | 44.23 | 44.23 | 201 | +0.37(+0.83%) |
Oct 25, 2017 | 43.87 | 43.87 | 43.87 | 100 | -0.43(-0.98%) | |
Oct 24, 2017 | 44.32 | 44.32 | 44.30 | 44.30 | 338 | -0.38(-0.86%) |
Oct 19, 2017 | 44.68 | 44.68 | 44.68 | 65 | -0.50(-1.10%) | |
Oct 16, 2017 | 45.18 | 45.18 | 45.18 | 0 | -0.05(-0.12%) | |
Oct 13, 2017 | 45.05 | 45.23 | 45.05 | 45.23 | 669 | +0.77(+1.74%) |
Oct 10, 2017 | 44.46 | 44.46 | 44.46 | 0 | +0.23(+0.51%) | |
Oct 06, 2017 | 44.23 | 44.23 | 44.23 | 0 | -0.29(-0.65%) | |
Oct 05, 2017 | 44.53 | 44.53 | 44.53 | 44.53 | 125 | +0.18(+0.41%) |
Oct 04, 2017 | 44.34 | 44.34 | 44.34 | 44.34 | 181 | +0.47(+1.06%) |
Oct 03, 2017 | 43.88 | 43.88 | 43.88 | 43.88 | 239 | +0.05(+0.11%) |
Oct 02, 2017 | 43.84 | 43.84 | 43.83 | 43.83 | 347 | -0.06(-0.13%) |
Sep 29, 2017 | 43.58 | 43.89 | 43.58 | 43.88 | 1,789 | +0.58(+1.33%) |
Sep 28, 2017 | 43.31 | 43.31 | 43.31 | 43.31 | 359 | -0.04(-0.10%) |
Sep 27, 2017 | 43.43 | 43.43 | 43.34 | 43.35 | 1,382 | -0.31(-0.70%) |
Sep 26, 2017 | 43.72 | 43.72 | 43.66 | 43.66 | 446 | -0.36(-0.82%) |
Sep 25, 2017 | 44.02 | 44.02 | 44.02 | 44.02 | 239 | -0.35(-0.79%) |
Sep 22, 2017 | 44.38 | 44.38 | 44.37 | 44.37 | 959 | -0.52(-1.15%) |
Sep 21, 2017 | 44.88 | 44.88 | 44.88 | 44.88 | 119 | +0.09(+0.20%) |
Sep 20, 2017 | 44.80 | 44.80 | 44.80 | 44.80 | 754 | +0.03(+0.08%) |
Sep 19, 2017 | 44.76 | 44.76 | 44.76 | 44.76 | 2,905 | -0.10(-0.23%) |
Sep 18, 2017 | 44.87 | 44.87 | 44.87 | 44.87 | 392 | +0.23(+0.51%) |
Sep 14, 2017 | 44.64 | 44.64 | 44.64 | 77 | -0.31(-0.68%) | |
Sep 11, 2017 | 44.95 | 44.95 | 44.95 | 0 | +0.35(+0.78%) | |
Sep 08, 2017 | 44.61 | 44.61 | 44.60 | 44.60 | 579 | +0.47(+1.07%) |
Aug 30, 2017 | 44.13 | 44.13 | 44.13 | 0 | +0.51(+1.16%) | |
Aug 23, 2017 | 43.62 | 43.62 | 43.62 | 0 | +0.27(+0.63%) | |
Aug 18, 2017 | 43.35 | 43.35 | 43.35 | 0 | -0.01(-0.02%) | |
Aug 16, 2017 | 43.36 | 43.36 | 43.36 | 12,126 | +0.43(+1.00%) | |
Aug 15, 2017 | 42.93 | 42.93 | 42.93 | 42.93 | 121 | -0.09(-0.21%) |
Aug 14, 2017 | 43.02 | 43.02 | 43.02 | 43.02 | 485 | +0.28(+0.66%) |
Aug 11, 2017 | 42.71 | 42.74 | 42.71 | 42.74 | 363 | -0.72(-1.65%) |
Aug 09, 2017 | 43.46 | 43.46 | 43.46 | 103 | -0.40(-0.92%) | |
Aug 08, 2017 | 43.86 | 43.86 | 43.86 | 43.86 | 727 | +0.07(+0.17%) |
Aug 07, 2017 | 43.69 | 43.79 | 43.63 | 43.79 | 1,333 | +0.19(+0.44%) |
Aug 04, 2017 | 43.60 | 43.60 | 43.60 | 43.60 | 363 | -0.08(-0.19%) |
Aug 02, 2017 | 43.68 | 43.68 | 43.68 | 0 | +0.14(+0.32%) |
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.