Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Emrg Mkts Equity Select ETF FT (NQ: RNEM )

54.24 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 27, 2018 47.19 47.19 47.19 104 -0.72(-1.50%)
Feb 26, 2018 47.88 47.91 47.88 47.91 1,125 +0.34(+0.71%)
Feb 21, 2018 47.58 47.58 47.58 47 +0.66(+1.40%)
Feb 20, 2018 46.83 46.83 46.79 46.92 1,013 -0.68(-1.43%)
Feb 16, 2018 47.60 47.60 47.60 0 +0.22(+0.46%)
Feb 15, 2018 47.47 47.47 47.37 47.38 5,520 +0.85(+1.83%)
Feb 14, 2018 46.53 46.53 46.53 46.53 1,964 +0.15(+0.33%)
Feb 13, 2018 46.38 46.38 46.38 46.38 476 +0.17(+0.36%)
Feb 12, 2018 46.25 46.29 46.21 46.21 961 +0.88(+1.93%)
Feb 09, 2018 44.59 45.34 44.59 45.34 1,737 -2.17(-4.57%)
Feb 06, 2018 47.51 47.51 47.51 98 -0.27(-0.56%)
Feb 05, 2018 47.95 47.95 47.78 47.78 1,567 -0.72(-1.48%)
Feb 02, 2018 48.49 48.49 48.49 48.49 262 -0.67(-1.36%)
Feb 01, 2018 49.19 49.19 49.19 49.16 297 -0.20(-0.40%)
Jan 31, 2018 49.33 49.40 49.33 49.36 1,346 +0.38(+0.79%)
Jan 30, 2018 49.00 49.00 48.98 48.98 1,606 -0.61(-1.23%)
Jan 29, 2018 49.76 49.76 49.59 49.59 901 -0.15(-0.30%)
Jan 25, 2018 49.73 49.73 49.73 20 -0.10(-0.21%)
Jan 24, 2018 49.73 49.84 49.73 49.84 1,017 +0.98(+2.00%)
Jan 22, 2018 48.86 48.86 48.86 0 +0.22(+0.45%)
Jan 19, 2018 48.59 48.65 48.59 48.64 1,374 +0.28(+0.58%)
Jan 18, 2018 48.69 48.69 48.36 48.36 1,686 +0.40(+0.84%)
Jan 17, 2018 48.00 48.00 47.96 47.96 1,078 +0.51(+1.08%)
Jan 16, 2018 47.74 47.74 47.37 47.45 3,455 +0.15(+0.32%)
Jan 12, 2018 47.30 47.30 47.30 0 +0.37(+0.79%)
Jan 11, 2018 46.87 46.93 46.87 46.93 2,816 +0.13(+0.27%)
Jan 10, 2018 46.75 46.80 2,375 -0.12(-0.25%)
Jan 09, 2018 46.94 46.99 46.89 46.92 1,740 -0.14(-0.29%)
Jan 08, 2018 46.94 47.10 46.94 47.05 3,435 +0.01(+0.02%)
Jan 05, 2018 46.88 47.05 46.82 47.05 9,879 +0.34(+0.73%)
Jan 04, 2018 46.78 46.78 46.51 46.71 24,307 +0.84(+1.83%)
Dec 29, 2017 45.87 45.87 45.87 81 +0.76(+1.68%)
Dec 21, 2017 45.11 45.11 45.11 51 +0.23(+0.50%)
Dec 20, 2017 44.88 44.91 44.88 44.88 928 +0.03(+0.07%)
Dec 18, 2017 44.85 44.85 44.85 75 +0.39(+0.88%)
Dec 15, 2017 44.57 44.57 44.46 44.46 423 +0.02(+0.04%)
Dec 14, 2017 44.45 44.45 44.44 44.44 697 +0.47(+1.06%)
Dec 12, 2017 43.98 43.98 43.98 3 +0.39(+0.90%)
Dec 07, 2017 43.59 43.59 43.59 2 -0.13(-0.30%)
Dec 06, 2017 43.91 43.91 43.72 43.72 601 -0.44(-1.00%)
Dec 05, 2017 44.30 44.34 44.16 44.16 1,632 +0.11(+0.25%)
Dec 04, 2017 44.09 44.13 44.05 44.05 912 +0.03(+0.07%)
Nov 30, 2017 44.02 44.02 44.02 0 -0.46(-1.04%)
Nov 29, 2017 44.73 44.73 44.29 44.48 10,677 -0.32(-0.72%)
Nov 28, 2017 44.91 44.94 44.81 44.81 1,453 +0.32(+0.71%)
Nov 27, 2017 44.49 44.49 44.49 44.49 243 -0.38(-0.85%)
Nov 24, 2017 44.88 44.88 44.88 44.88 249 +0.13(+0.30%)
Nov 22, 2017 44.74 44.74 44.74 44.74 474 +0.23(+0.52%)
Nov 21, 2017 44.55 44.58 44.51 44.51 601 +0.41(+0.92%)
Nov 20, 2017 43.89 44.15 43.89 44.10 2,318 -0.02(-0.04%)
Nov 17, 2017 43.94 44.12 43.93 44.12 743 +0.42(+0.95%)
Nov 16, 2017 43.46 43.70 43.46 43.70 2,084 +0.68(+1.58%)
Nov 15, 2017 42.85 43.02 42.85 43.02 7,520 -0.24(-0.56%)
Nov 14, 2017 43.32 43.32 43.22 43.26 2,973 -0.63(-1.44%)
Nov 09, 2017 43.89 43.89 43.89 0 -0.20(-0.45%)
Nov 08, 2017 44.09 44.09 44.09 44.09 240 +0.24(+0.55%)
Nov 07, 2017 43.85 43.85 43.85 43.85 179 -0.03(-0.08%)
Nov 03, 2017 43.89 43.89 43.89 0 -0.22(-0.49%)
Nov 02, 2017 44.10 44.10 44.10 44.10 501 +0.23(+0.53%)
Oct 30, 2017 43.87 43.87 43.87 178 -0.24(-0.54%)
Oct 27, 2017 44.11 44.11 44.11 44.11 202 +0.36(+0.83%)
Oct 25, 2017 43.74 43.74 43.74 101 -0.43(-0.98%)
Oct 24, 2017 44.19 44.19 44.18 44.18 339 -0.38(-0.86%)
Oct 19, 2017 44.56 44.56 44.56 66 -0.49(-1.10%)
Oct 16, 2017 45.05 45.05 45.05 0 -0.05(-0.12%)
Oct 13, 2017 44.92 45.11 44.92 45.11 671 +0.77(+1.74%)
Oct 10, 2017 44.33 44.33 44.33 0 +0.22(+0.51%)
Oct 06, 2017 44.11 44.11 44.11 0 -0.29(-0.66%)
Oct 05, 2017 44.40 44.40 44.40 44.40 126 +0.18(+0.41%)
Oct 04, 2017 44.22 44.22 44.22 44.22 181 +0.47(+1.06%)
Oct 03, 2017 43.75 43.75 43.75 43.75 240 +0.05(+0.11%)
Oct 02, 2017 43.72 43.72 43.70 43.70 348 -0.06(-0.13%)
Sep 29, 2017 43.45 43.77 43.45 43.76 1,794 +0.57(+1.33%)
Sep 28, 2017 43.19 43.19 43.19 43.19 361 -0.04(-0.10%)
Sep 27, 2017 43.30 43.30 43.22 43.23 1,386 -0.31(-0.70%)
Sep 26, 2017 43.60 43.60 43.54 43.54 447 -0.36(-0.82%)
Sep 25, 2017 43.89 43.89 43.89 43.89 240 -0.35(-0.79%)
Sep 22, 2017 44.25 44.25 44.24 44.24 962 -0.52(-1.15%)
Sep 21, 2017 44.76 44.76 44.76 44.76 120 +0.09(+0.20%)
Sep 20, 2017 44.67 44.67 44.67 44.67 756 +0.03(+0.08%)
Sep 19, 2017 44.64 44.64 44.64 44.64 2,913 -0.10(-0.23%)
Sep 18, 2017 44.74 44.74 44.74 44.74 393 +0.23(+0.51%)
Sep 14, 2017 44.51 44.51 44.51 77 -0.31(-0.68%)
Sep 11, 2017 44.82 44.82 44.82 0 +0.35(+0.78%)
Sep 08, 2017 44.48 44.48 44.48 44.48 581 +0.47(+1.07%)
Aug 30, 2017 44.01 44.01 44.01 0 +0.50(+1.16%)
Aug 23, 2017 43.50 43.50 43.50 0 +0.27(+0.63%)
Aug 18, 2017 43.23 43.23 43.23 0 -0.01(-0.02%)
Aug 16, 2017 43.24 43.24 43.24 12,160 +0.43(+1.00%)
Aug 15, 2017 42.81 42.81 42.81 42.81 121 -0.09(-0.21%)
Aug 14, 2017 42.90 42.90 42.90 42.90 486 +0.28(+0.66%)
Aug 11, 2017 42.59 42.62 42.59 42.62 364 -0.72(-1.65%)
Aug 09, 2017 43.34 43.34 43.34 103 -0.40(-0.92%)
Aug 08, 2017 43.74 43.74 43.74 43.74 729 +0.07(+0.17%)
Aug 07, 2017 43.57 43.67 43.51 43.67 1,337 +0.19(+0.43%)
Aug 04, 2017 43.48 43.48 43.48 43.48 364 -0.08(-0.19%)
Aug 02, 2017 43.56 43.56 43.56 0 +0.14(+0.32%)
Aug 01, 2017 43.43 43.43 43.41 43.42 1,702 +0.21(+0.49%)
Jul 31, 2017 43.21 43.21 43.21 43.21 243 +0.05(+0.11%)
Jul 28, 2017 43.16 43.16 43.16 43.16 486 +0.08(+0.19%)
Jul 27, 2017 43.40 43.40 43.08 43.08 355 +1.66(+4.01%)
Jul 10, 2017 41.41 41.41 41.41 0 +0.25(+0.62%)
Jul 07, 2017 41.16 41.16 41.16 41.16 121 -0.02(-0.06%)
Jul 03, 2017 41.18 41.18 41.18 41.18 0 +0.00(+0.00%)
Jun 29, 2017 41.18 41.18 41.18 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.