Emrg Mkts Equity Select ETF FT (NQ: RNEM )
53.20
-0.19
(-0.36%)
Streaming Delayed Price
Updated: 11:17 AM EDT, May 23, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2018 | 46.40 | 46.40 | 46.40 | 46.40 | 510 | +0.48(+1.05%) |
Apr 27, 2018 | 45.67 | 45.92 | 45.67 | 45.92 | 613 | +0.78(+1.72%) |
Apr 25, 2018 | 45.14 | 45.14 | 45.14 | 0 | -0.38(-0.83%) | |
Apr 24, 2018 | 45.78 | 45.94 | 45.52 | 45.52 | 1,396 | -0.31(-0.67%) |
Apr 23, 2018 | 45.90 | 45.90 | 45.83 | 45.83 | 1,796 | -0.32(-0.69%) |
Apr 20, 2018 | 46.14 | 46.14 | 46.14 | 46.14 | 143 | -0.62(-1.32%) |
Apr 18, 2018 | 46.76 | 46.76 | 46.76 | 132 | +0.23(+0.49%) | |
Apr 17, 2018 | 46.75 | 46.75 | 46.53 | 46.53 | 710 | +0.02(+0.04%) |
Apr 16, 2018 | 46.52 | 46.52 | 46.52 | 46.52 | 300 | -0.02(-0.04%) |
Apr 13, 2018 | 46.45 | 46.53 | 46.45 | 46.53 | 319 | -0.25(-0.54%) |
Apr 11, 2018 | 46.79 | 46.79 | 46.79 | 0 | +0.18(+0.39%) | |
Apr 10, 2018 | 46.54 | 46.61 | 46.54 | 46.61 | 541 | +0.43(+0.94%) |
Apr 04, 2018 | 46.18 | 46.18 | 46.18 | 53 | -0.50(-1.07%) | |
Apr 03, 2018 | 46.68 | 46.68 | 46.68 | 46.68 | 498 | +0.13(+0.28%) |
Mar 26, 2018 | 46.55 | 46.55 | 46.55 | 0 | -0.31(-0.66%) | |
Mar 21, 2018 | 46.86 | 46.86 | 46.86 | 0 | -0.21(-0.45%) | |
Mar 14, 2018 | 47.07 | 47.07 | 47.07 | 0 | -0.49(-1.03%) | |
Mar 13, 2018 | 47.56 | 47.56 | 47.56 | 47.56 | 207 | -0.03(-0.05%) |
Mar 12, 2018 | 47.59 | 47.59 | 47.59 | 47.59 | 289 | +0.18(+0.38%) |
Mar 09, 2018 | 47.52 | 47.60 | 47.41 | 47.41 | 1,250 | +0.50(+1.06%) |
Mar 08, 2018 | 46.91 | 46.91 | 46.91 | 46.91 | 177 | -0.16(-0.34%) |
Mar 06, 2018 | 46.89 | 47.07 | 46.89 | 47.07 | 555 | +0.08(+0.18%) |
Mar 05, 2018 | 46.49 | 46.98 | 46.49 | 46.98 | 5,751 | +0.85(+1.85%) |
Mar 02, 2018 | 46.13 | 46.13 | 46.13 | 46.13 | 1,184 | -0.41(-0.87%) |
Mar 01, 2018 | 46.78 | 46.86 | 46.54 | 46.54 | 1,791 | -0.79(-1.67%) |
Feb 27, 2018 | 47.33 | 47.33 | 47.33 | 104 | -0.72(-1.50%) | |
Feb 26, 2018 | 48.01 | 48.05 | 48.01 | 48.05 | 1,122 | +0.34(+0.71%) |
Feb 21, 2018 | 47.71 | 47.71 | 47.71 | 47 | +0.66(+1.40%) | |
Feb 20, 2018 | 46.96 | 46.96 | 46.92 | 47.05 | 1,010 | -0.68(-1.43%) |
Feb 16, 2018 | 47.73 | 47.73 | 47.73 | 0 | +0.22(+0.46%) | |
Feb 15, 2018 | 47.60 | 47.60 | 47.50 | 47.51 | 5,505 | +0.85(+1.83%) |
Feb 14, 2018 | 46.66 | 46.66 | 46.66 | 46.66 | 1,958 | +0.15(+0.33%) |
Feb 13, 2018 | 46.51 | 46.51 | 46.51 | 46.51 | 475 | +0.17(+0.36%) |
Feb 12, 2018 | 46.38 | 46.42 | 46.34 | 46.34 | 958 | +0.88(+1.93%) |
Feb 09, 2018 | 44.71 | 45.46 | 44.71 | 45.46 | 1,732 | -2.18(-4.57%) |
Feb 06, 2018 | 47.64 | 47.64 | 47.64 | 98 | -0.27(-0.56%) | |
Feb 05, 2018 | 48.09 | 48.09 | 47.91 | 47.91 | 1,562 | -0.72(-1.48%) |
Feb 02, 2018 | 48.63 | 48.63 | 48.63 | 48.63 | 261 | -0.67(-1.36%) |
Feb 01, 2018 | 49.33 | 49.33 | 49.33 | 49.30 | 296 | -0.20(-0.40%) |
Jan 31, 2018 | 49.47 | 49.54 | 49.47 | 49.50 | 1,342 | +0.39(+0.79%) |
Jan 30, 2018 | 49.14 | 49.14 | 49.11 | 49.11 | 1,601 | -0.61(-1.23%) |
Jan 29, 2018 | 49.89 | 49.89 | 49.73 | 49.73 | 899 | -0.15(-0.30%) |
Jan 25, 2018 | 49.87 | 49.87 | 49.87 | 20 | -0.11(-0.21%) | |
Jan 24, 2018 | 49.87 | 49.98 | 49.87 | 49.98 | 1,014 | +0.98(+2.00%) |
Jan 22, 2018 | 49.00 | 49.00 | 49.00 | 0 | +0.22(+0.45%) | |
Jan 19, 2018 | 48.73 | 48.79 | 48.73 | 48.78 | 1,370 | +0.28(+0.58%) |
Jan 18, 2018 | 48.83 | 48.83 | 48.50 | 48.50 | 1,681 | +0.40(+0.83%) |
Jan 17, 2018 | 48.13 | 48.13 | 48.10 | 48.10 | 1,075 | +0.51(+1.08%) |
Jan 16, 2018 | 47.87 | 47.87 | 47.50 | 47.58 | 3,445 | +0.15(+0.32%) |
Jan 12, 2018 | 47.43 | 47.43 | 47.43 | 0 | +0.37(+0.79%) | |
Jan 11, 2018 | 47.00 | 47.06 | 47.00 | 47.06 | 2,808 | +0.13(+0.27%) |
Jan 10, 2018 | 46.88 | 46.93 | 2,368 | -0.12(-0.25%) | ||
Jan 09, 2018 | 47.08 | 47.13 | 47.02 | 47.05 | 1,735 | -0.14(-0.29%) |
Jan 08, 2018 | 47.07 | 47.23 | 47.07 | 47.19 | 3,425 | +0.01(+0.02%) |
Jan 05, 2018 | 47.01 | 47.18 | 46.95 | 47.18 | 9,852 | +0.34(+0.73%) |
Jan 04, 2018 | 46.92 | 46.92 | 46.64 | 46.84 | 24,239 | +0.84(+1.83%) |
Dec 29, 2017 | 46.00 | 46.00 | 46.00 | 81 | +0.76(+1.68%) | |
Dec 21, 2017 | 45.24 | 45.24 | 45.24 | 50 | +0.23(+0.50%) | |
Dec 20, 2017 | 45.01 | 45.03 | 45.01 | 45.01 | 926 | +0.03(+0.07%) |
Dec 18, 2017 | 44.98 | 44.98 | 44.98 | 75 | +0.39(+0.88%) | |
Dec 15, 2017 | 44.69 | 44.69 | 44.58 | 44.58 | 422 | +0.02(+0.04%) |
Dec 14, 2017 | 44.58 | 44.58 | 44.57 | 44.57 | 695 | +0.47(+1.06%) |
Dec 12, 2017 | 44.10 | 44.10 | 44.10 | 3 | +0.39(+0.90%) | |
Dec 07, 2017 | 43.71 | 43.71 | 43.71 | 2 | -0.13(-0.30%) | |
Dec 06, 2017 | 44.03 | 44.03 | 43.84 | 43.84 | 599 | -0.44(-1.00%) |
Dec 05, 2017 | 44.43 | 44.47 | 44.28 | 44.28 | 1,628 | +0.11(+0.25%) |
Dec 04, 2017 | 44.21 | 44.25 | 44.18 | 44.18 | 909 | +0.03(+0.07%) |
Nov 30, 2017 | 44.14 | 44.14 | 44.14 | 0 | -0.46(-1.04%) | |
Nov 29, 2017 | 44.85 | 44.85 | 44.42 | 44.61 | 10,647 | -0.33(-0.72%) |
Nov 28, 2017 | 45.03 | 45.06 | 44.93 | 44.93 | 1,449 | +0.32(+0.71%) |
Nov 27, 2017 | 44.62 | 44.62 | 44.62 | 44.62 | 242 | -0.38(-0.85%) |
Nov 24, 2017 | 45.00 | 45.00 | 45.00 | 45.00 | 248 | +0.13(+0.30%) |
Nov 22, 2017 | 44.87 | 44.87 | 44.87 | 44.87 | 472 | +0.23(+0.52%) |
Nov 21, 2017 | 44.68 | 44.71 | 44.63 | 44.63 | 599 | +0.41(+0.92%) |
Nov 20, 2017 | 44.01 | 44.28 | 44.01 | 44.23 | 2,312 | -0.02(-0.04%) |
Nov 17, 2017 | 44.06 | 44.24 | 44.06 | 44.24 | 741 | +0.42(+0.95%) |
Nov 16, 2017 | 43.58 | 43.83 | 43.58 | 43.83 | 2,078 | +0.68(+1.58%) |
Nov 15, 2017 | 42.97 | 43.14 | 42.97 | 43.14 | 7,499 | -0.24(-0.56%) |
Nov 14, 2017 | 43.44 | 43.44 | 43.34 | 43.38 | 2,965 | -0.63(-1.44%) |
Nov 09, 2017 | 44.02 | 44.02 | 44.02 | 0 | -0.20(-0.45%) | |
Nov 08, 2017 | 44.22 | 44.22 | 44.22 | 44.22 | 239 | +0.24(+0.55%) |
Nov 07, 2017 | 43.98 | 43.98 | 43.98 | 43.98 | 178 | -0.03(-0.08%) |
Nov 03, 2017 | 44.01 | 44.01 | 44.01 | 0 | -0.22(-0.49%) | |
Nov 02, 2017 | 44.22 | 44.23 | 44.22 | 44.23 | 500 | +0.23(+0.53%) |
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%) | |
Aug 01, 2017 | 43.55 | 43.55 | 43.53 | 43.54 | 1,697 | +0.21(+0.50%) |
Jul 31, 2017 | 43.33 | 43.33 | 43.33 | 43.33 | 242 | +0.05(+0.11%) |
Jul 28, 2017 | 43.28 | 43.28 | 43.28 | 43.28 | 485 | +0.08(+0.19%) |
Jul 27, 2017 | 43.53 | 43.53 | 43.20 | 43.20 | 354 | +1.67(+4.01%) |
Jul 10, 2017 | 41.53 | 41.53 | 41.53 | 0 | +0.26(+0.62%) | |
Jul 07, 2017 | 41.27 | 41.27 | 41.27 | 41.27 | 121 | -0.02(-0.06%) |
Jul 03, 2017 | 41.30 | 41.30 | 41.30 | 41.30 | 0 | +0.00(+0.00%) |
Jun 29, 2017 | 41.30 | 41.30 | 41.30 | 0 | +0.22(+0.54%) |
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.