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

FTSE En Dev Mkts Rel Est First Trust (NY: FFR )

36.88 UNCHANGED
Last Price Updated: 8:00 PM EDT, Sep 30, 2022 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 (%)
Apr 30, 2008 32.28 32.63 32.28 32.63 3,538 +0.35(+1.09%)
Apr 29, 2008 32.21 32.28 31.74 32.28 3,981 +0.24(+0.76%)
Apr 28, 2008 32.36 32.36 31.97 32.04 1,914 -0.38(-1.17%)
Apr 25, 2008 33.43 33.49 32.11 32.42 1,630 +0.46(+1.44%)
Apr 24, 2008 31.56 32.02 31.56 31.95 1,474 +0.64(+2.06%)
Apr 23, 2008 31.31 31.31 31.31 31.31 0 +0.00(+0.00%)
Apr 22, 2008 31.55 31.65 31.31 31.31 1,916 -0.47(-1.47%)
Apr 21, 2008 31.74 31.83 31.74 31.78 737 -0.20(-0.63%)
Apr 18, 2008 31.57 32.00 31.57 31.98 1,622 +0.35(+1.11%)
Apr 17, 2008 31.40 31.63 31.18 31.63 3,391 -0.12(-0.38%)
Apr 16, 2008 31.65 31.75 31.13 31.75 7,372 +1.25(+4.09%)
Apr 15, 2008 30.45 30.50 30.38 30.50 1,916 +0.35(+1.15%)
Apr 14, 2008 30.18 30.58 30.06 30.16 3,833 -0.48(-1.57%)
Apr 11, 2008 30.69 30.78 30.50 30.64 4,866 -0.28(-0.90%)
Apr 10, 2008 30.65 31.63 30.52 30.92 11,354 +0.20(+0.64%)
Apr 09, 2008 31.09 31.09 30.59 30.72 2,211 -0.81(-2.58%)
Apr 08, 2008 31.61 31.68 31.40 31.53 2,064 -0.44(-1.38%)
Apr 07, 2008 32.04 32.11 31.87 31.98 1,179 +0.34(+1.07%)
Apr 04, 2008 31.80 32.01 31.58 31.64 6,635 -0.12(-0.36%)
Apr 03, 2008 31.74 31.83 30.99 31.75 4,718 +0.07(+0.21%)
Apr 02, 2008 31.53 31.68 31.41 31.68 1,032 +0.97(+3.16%)
Apr 01, 2008 30.57 30.72 30.57 30.71 1,048 +0.51(+1.68%)
Mar 31, 2008 30.08 30.29 30.04 30.21 3,833 +0.01(+0.04%)
Mar 28, 2008 30.14 30.86 29.90 30.19 19,169 -0.17(-0.56%)
Mar 27, 2008 30.29 30.43 30.26 30.36 1,474 +0.50(+1.68%)
Mar 26, 2008 30.33 30.33 29.51 29.86 3,833 -0.33(-1.08%)
Mar 25, 2008 30.02 30.18 29.78 30.18 2,506 -0.18(-0.58%)
Mar 24, 2008 29.84 30.36 29.84 30.36 442 +1.59(+5.51%)
Mar 21, 2008 29.76 29.76 28.59 28.77 3,981 +0.00(+0.00%)
Mar 20, 2008 29.76 29.76 28.59 28.77 3,981 +0.15(+0.52%)
Mar 19, 2008 29.50 29.66 28.63 28.63 9,142 -0.59(-2.02%)
Mar 18, 2008 29.14 29.22 29.14 29.22 294 +1.08(+3.83%)
Mar 17, 2008 28.01 28.55 27.13 28.14 7,225 -0.62(-2.17%)
Mar 14, 2008 29.09 29.09 28.36 28.76 7,077 -0.51(-1.74%)
Mar 13, 2008 28.79 29.27 28.36 29.27 5,898 -0.09(-0.32%)
Mar 12, 2008 29.41 29.49 29.28 29.36 2,064 +0.88(+3.10%)
Mar 11, 2008 28.65 28.86 28.48 28.48 6,193 +0.68(+2.44%)
Mar 10, 2008 28.48 28.48 27.80 27.80 6,488 -0.41(-1.44%)
Mar 07, 2008 28.48 30.24 27.80 28.21 18,137 -0.92(-3.17%)
Mar 06, 2008 29.46 29.46 28.89 29.13 13,123 +0.04(+0.14%)
Mar 05, 2008 29.15 29.53 28.48 29.09 8,552 +1.19(+4.25%)
Mar 04, 2008 29.40 29.40 27.80 27.91 6,488 -1.42(-4.86%)
Mar 03, 2008 29.70 29.70 29.13 29.33 4,718 -0.54(-1.82%)
Feb 29, 2008 30.38 30.38 29.77 29.87 5,603 -0.14(-0.45%)
Feb 28, 2008 30.86 30.86 29.84 30.01 13,271 -0.88(-2.85%)
Feb 27, 2008 30.99 31.05 30.65 30.89 5,898 +0.37(+1.22%)
Feb 26, 2008 30.35 30.69 30.14 30.52 3,244 +0.44(+1.47%)
Feb 25, 2008 29.67 30.08 29.47 30.08 5,308 +0.58(+1.95%)
Feb 22, 2008 29.30 29.50 28.96 29.50 9,437 +0.00(+0.00%)
Feb 21, 2008 30.21 30.21 29.43 29.50 2,654 -0.14(-0.46%)
Feb 20, 2008 29.78 29.78 29.26 29.64 3,833 -1.05(-3.43%)
Feb 19, 2008 30.39 30.82 30.11 30.69 12,091 +0.78(+2.61%)
Feb 18, 2008 28.91 30.01 28.91 29.91 0 +0.00(+0.00%)
Feb 15, 2008 28.91 30.01 28.91 29.91 12,976 -0.27(-0.90%)
Feb 14, 2008 30.14 30.18 30.14 30.18 1,769 +0.34(+1.14%)
Feb 13, 2008 29.87 29.91 29.84 29.84 1,179 +0.70(+2.39%)
Feb 12, 2008 29.14 29.14 29.14 29.14 0 +0.00(+0.00%)
Feb 11, 2008 29.16 29.16 29.14 29.14 1,179 -0.23(-0.78%)
Feb 08, 2008 29.67 29.70 29.16 29.37 19,022 +0.01(+0.02%)
Feb 07, 2008 29.77 29.84 29.26 29.36 5,750 -0.71(-2.37%)
Feb 06, 2008 30.25 30.25 30.08 30.08 589 -0.44(-1.44%)
Feb 05, 2008 30.93 30.93 30.23 30.52 22,266 -0.68(-2.17%)
Feb 04, 2008 32.46 32.46 30.99 31.20 14,303 +0.00(+0.00%)
Feb 01, 2008 31.20 31.20 30.52 31.20 3,833 +0.20(+0.66%)
Jan 31, 2008 30.38 30.99 30.18 30.99 10,027 -0.27(-0.87%)
Jan 30, 2008 30.62 33.16 29.60 31.26 23,062 +0.07(+0.22%)
Jan 29, 2008 30.75 31.20 30.59 31.20 3,391 +0.71(+2.34%)
Jan 28, 2008 30.14 30.55 30.00 30.48 5,603 +0.41(+1.35%)
Jan 25, 2008 30.92 30.92 30.08 30.08 3,538 +0.44(+1.49%)
Jan 24, 2008 30.35 30.59 28.89 29.64 14,450 -0.17(-0.57%)
Jan 23, 2008 28.41 29.81 28.11 29.81 8,700 +1.46(+5.14%)
Jan 22, 2008 27.80 28.69 27.67 28.35 11,649 -0.26(-0.90%)
Jan 21, 2008 29.36 29.47 28.35 28.60 0 +0.00(+0.00%)
Jan 18, 2008 29.36 29.47 28.35 28.60 6,635 +0.05(+0.19%)
Jan 17, 2008 29.09 29.43 28.35 28.55 8,552 +0.17(+0.60%)
Jan 16, 2008 28.96 28.96 27.46 28.38 24,330 -0.39(-1.37%)
Jan 15, 2008 29.43 29.43 28.75 28.77 2,949 -1.04(-3.48%)
Jan 14, 2008 29.97 29.97 29.81 29.81 884 +0.65(+2.23%)
Jan 11, 2008 29.70 29.70 29.03 29.16 4,276 -0.92(-3.04%)
Jan 10, 2008 29.64 30.11 29.19 30.08 11,796 +0.31(+1.03%)
Jan 09, 2008 29.91 29.91 29.36 29.77 9,142 -0.44(-1.46%)
Jan 08, 2008 30.53 30.86 30.14 30.21 9,879 +0.27(+0.91%)
Jan 07, 2008 30.59 30.59 29.84 29.94 14,008 -0.56(-1.82%)
Jan 04, 2008 31.26 31.26 30.50 30.50 2,801 -0.77(-2.45%)
Jan 03, 2008 31.84 31.98 31.23 31.26 5,013 -0.64(-2.02%)
Jan 02, 2008 32.11 32.11 31.72 31.91 4,128 +0.10(+0.32%)
Jan 01, 2008 32.04 32.24 31.20 31.81 7,077 +0.00(+0.00%)
Dec 31, 2007 32.04 32.24 31.20 31.81 7,077 -0.19(-0.60%)
Dec 28, 2007 32.04 32.35 31.98 32.00 7,225 +0.02(+0.07%)
Dec 27, 2007 32.11 32.11 31.98 31.98 1,179 -0.44(-1.36%)
Dec 26, 2007 32.42 32.42 32.42 32.42 737 -0.14(-0.42%)
Dec 24, 2007 32.11 32.55 32.11 32.55 442 +0.34(+1.05%)
Dec 21, 2007 32.14 32.55 32.14 32.21 2,506 +0.34(+1.06%)
Dec 20, 2007 31.87 31.92 31.43 31.87 2,949 +0.68(+2.17%)
Dec 19, 2007 31.47 31.78 30.18 31.20 13,713 +0.10(+0.33%)
Dec 18, 2007 31.50 31.57 30.65 31.09 6,930 +0.34(+1.10%)
Dec 17, 2007 31.66 31.70 30.59 30.75 8,847 -2.20(-6.69%)
Dec 14, 2007 32.96 32.96 32.96 32.96 147 -0.31(-0.92%)
Dec 13, 2007 33.55 33.55 33.22 33.26 1,769 -1.32(-3.82%)
Dec 12, 2007 34.93 34.93 34.59 34.59 2,359 -0.14(-0.39%)
Dec 11, 2007 34.72 34.72 34.72 34.72 147 -0.68(-1.92%)
Dec 10, 2007 35.40 35.40 35.40 35.40 147 +0.41(+1.16%)
Dec 07, 2007 34.99 34.99 34.99 34.99 0 +0.00(+0.00%)
Dec 06, 2007 40.86 34.99 34.72 34.99 1,622 +0.78(+2.28%)
Dec 05, 2007 34.25 34.25 34.21 34.21 589 -0.01(-0.02%)
Dec 04, 2007 34.28 35.33 34.11 34.22 11,796 -0.39(-1.14%)
Dec 03, 2007 34.52 34.61 34.52 34.61 737 -0.11(-0.31%)
Nov 30, 2007 34.72 34.72 34.72 34.72 442 +1.83(+5.57%)
Nov 29, 2007 32.89 32.89 32.89 32.89 0 +0.00(+0.00%)
Nov 28, 2007 32.89 32.89 32.89 32.89 0 +0.00(+0.00%)
Nov 27, 2007 32.89 32.89 32.89 32.89 147 -0.07(-0.21%)
Nov 26, 2007 33.24 33.24 32.96 32.96 737 +0.19(+0.57%)
Nov 23, 2007 32.77 32.77 32.77 32.77 0 +0.00(+0.00%)
Nov 21, 2007 32.77 32.77 32.70 32.77 589 -0.16(-0.48%)
Nov 20, 2007 32.93 32.93 32.93 32.93 294 -0.45(-1.34%)
Nov 19, 2007 33.74 33.74 33.38 33.38 589 -0.73(-2.15%)
Nov 16, 2007 34.11 34.11 34.11 34.11 294 -0.52(-1.49%)
Nov 15, 2007 34.79 34.79 34.63 34.63 884 -0.72(-2.03%)
Nov 14, 2007 35.35 35.35 35.35 35.35 294 -0.02(-0.06%)
Nov 13, 2007 35.37 35.37 35.37 35.37 147 +1.10(+3.21%)
Nov 12, 2007 34.11 34.28 34.11 34.27 1,179 -0.31(-0.91%)
Nov 09, 2007 34.21 34.58 34.21 34.58 1,179 -0.95(-2.69%)
Nov 08, 2007 35.54 35.54 35.54 35.54 0 +0.00(+0.00%)
Nov 07, 2007 35.60 35.69 35.54 35.54 1,032 +0.17(+0.48%)
Nov 06, 2007 35.30 35.37 35.30 35.37 737 +0.36(+1.03%)
Nov 05, 2007 35.14 35.14 35.01 35.01 589 -0.97(-2.70%)
Nov 02, 2007 36.15 36.15 35.98 35.98 294 -0.58(-1.58%)
Nov 01, 2007 36.65 36.72 36.55 36.55 884 -0.62(-1.66%)
Oct 31, 2007 36.99 37.17 36.99 37.17 294 +0.45(+1.24%)
Oct 30, 2007 36.72 36.72 36.72 36.72 1,032 +0.03(+0.07%)
Oct 29, 2007 36.62 36.69 36.59 36.69 442 +0.09(+0.26%)
Oct 26, 2007 36.65 36.65 36.59 36.59 1,032 +0.38(+1.05%)
Oct 25, 2007 36.08 36.21 35.77 36.21 1,327 +0.90(+2.55%)
Oct 24, 2007 35.71 35.71 35.30 35.31 589 -0.29(-0.82%)
Oct 23, 2007 35.67 35.74 35.60 35.60 589 -0.34(-0.94%)
Oct 22, 2007 34.86 35.94 34.82 35.94 737 +1.05(+3.01%)
Oct 19, 2007 35.47 35.47 34.31 34.89 4,718 -1.22(-3.38%)
Oct 18, 2007 35.94 36.15 35.94 36.11 2,064 +0.10(+0.28%)
Oct 17, 2007 36.37 36.37 36.01 36.01 4,128 +0.10(+0.28%)
Oct 16, 2007 36.18 36.32 35.91 35.91 2,064 -0.86(-2.35%)
Oct 15, 2007 36.77 36.82 36.62 36.77 7,372 -0.66(-1.77%)
Oct 12, 2007 37.43 37.43 37.43 37.43 147 -0.03(-0.09%)
Oct 11, 2007 37.47 37.47 37.47 37.47 1,327 -0.10(-0.27%)
Oct 10, 2007 37.43 37.57 37.43 37.57 1,032 +0.31(+0.82%)
Oct 09, 2007 37.23 37.26 37.23 37.26 2,359 +0.24(+0.64%)
Oct 08, 2007 37.03 37.06 37.03 37.03 2,359 -0.24(-0.64%)
Oct 05, 2007 37.16 37.26 37.16 37.26 589 +0.54(+1.48%)
Oct 04, 2007 36.72 36.72 36.72 36.72 589 -0.19(-0.51%)
Oct 03, 2007 36.99 36.99 36.91 36.91 2,506 -1.06(-2.80%)
Oct 02, 2007 36.96 37.98 36.96 37.98 1,916 +1.70(+4.68%)
Oct 01, 2007 36.28 36.28 36.28 36.28 0 +0.00(+0.00%)
Sep 28, 2007 36.42 36.42 36.28 36.28 294 -0.09(-0.25%)
Sep 27, 2007 36.38 36.38 36.37 36.37 4,866 +0.43(+1.19%)
Sep 26, 2007 35.94 35.94 35.94 35.94 147 +0.32(+0.89%)
Sep 25, 2007 35.62 35.62 35.62 35.62 147 +0.07(+0.21%)
Sep 24, 2007 35.55 35.55 35.55 35.55 442 -0.01(-0.03%)
Sep 21, 2007 35.54 35.56 35.54 35.56 737 +0.02(+0.06%)
Sep 20, 2007 35.59 35.59 35.54 35.54 1,474 -0.41(-1.13%)
Sep 19, 2007 35.90 35.94 35.90 35.94 294 +1.97(+5.79%)
Sep 18, 2007 33.98 33.98 33.98 33.98 0 +0.00(+0.00%)
Sep 17, 2007 33.98 33.98 33.98 33.98 147 -0.58(-1.67%)
Sep 14, 2007 34.55 34.55 34.55 34.55 1,032 +1.46(+4.41%)
Sep 13, 2007 33.09 33.09 33.09 33.09 0 +0.00(+0.00%)
Sep 12, 2007 33.09 33.09 33.09 33.09 0 +0.00(+0.00%)
Sep 11, 2007 33.09 33.09 33.09 33.09 0 +0.00(+0.00%)
Sep 10, 2007 33.09 33.09 33.09 33.09 294 -1.13(-3.29%)
Sep 07, 2007 34.22 34.22 34.22 34.22 0 +0.00(+0.00%)
Sep 06, 2007 34.22 34.22 34.22 34.22 0 +0.00(+0.00%)
Sep 05, 2007 34.27 34.27 34.22 34.22 589 +0.65(+1.94%)
Sep 04, 2007 33.57 33.57 33.57 33.57 0 +0.00(+0.00%)
Aug 31, 2007 33.57 33.57 33.57 33.57 0 +0.00(+0.00%)
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.