Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
USA
AMEX
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
First Trust Bloomberg Emerging Market Democracies ETF (EMDM) Historical

EMDM First Trust Bloomberg Emerging Market Democracies ETF

22.6066

0.0583 (0.26%)

Jun 14 2024 - Closed

Delayed by 15 minutes

EMDM Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 14 2024	22.6066	0.06	0.26%	22.45	22.6066	22.45	212
Jun 13 2024	22.5483	-0.01	-0.05%	22.5483	22.5483	22.5483	0
Jun 12 2024	22.5594	0.28	1.25%	22.64	22.64	22.5594	214
Jun 11 2024	22.2815	-0.10	-0.43%	22.27	22.2899	22.2494	2,102
Jun 10 2024	22.378	0.08	0.37%	22.21	22.378	22.21	353
Jun 07 2024	22.2947	-0.39	-1.72%	22.64	22.6482	22.2947	4,186
Jun 06 2024	22.6848	0.12	0.53%	22.70	22.70	22.64	270
Jun 05 2024	22.5651	0.38	1.69%	22.46	22.5651	22.46	2,534
Jun 04 2024	22.1895	-0.40	-1.75%	22.15	22.1895	22.12	184
Jun 03 2024	22.585	0.04	0.19%	22.74	22.74	22.50	1,669
May 31 2024	22.5413	-0.07	-0.33%	22.61	22.61	22.5413	229
May 30 2024	22.6157	-0.25	-1.11%	22.82	22.82	22.6157	469
May 29 2024	22.8696	-0.38	-1.64%	22.96	22.96	22.8696	332
May 28 2024	23.2512	0.04	0.16%	23.30	23.36	23.20	11,786
May 24 2024	23.2138	0.05	0.21%	23.23	23.23	23.2104	282
May 23 2024	23.1655	-0.10	-0.43%	23.54	23.54	23.1655	46
May 22 2024	23.2662	-0.15	-0.66%	23.38	23.38	23.25	4,137
May 21 2024	23.42	-0.04	-0.18%	23.43	23.4399	23.35	2,571
May 20 2024	23.4634	0.01	0.03%	23.34	23.4634	23.34	57
May 17 2024	23.4561	0.02	0.11%	23.3511	23.4561	23.3511	3,036
May 16 2024	23.4311	-0.10	-0.42%	23.42	23.50	23.42	763
May 15 2024	23.5303	0.16	0.69%	23.40	23.56	23.40	6,571
May 14 2024	23.37	0.21	0.92%	23.19	23.37	23.19	283
May 13 2024	23.1575	0.04	0.16%	23.21	23.25	23.1575	433
May 10 2024	23.12	0.00	-0.01%	23.18	23.23	23.06	7,080
May 09 2024	23.1222	0.00	-0.01%	22.97	23.1222	22.97	1,483
May 08 2024	23.1241	-0.05	-0.23%	23.00	23.1241	23.00	1,371
May 07 2024	23.1769	-0.10	-0.44%	23.22	23.2685	23.1769	908
May 06 2024	23.2797	0.13	0.55%	23.17	23.31	23.17	20,005
May 03 2024	23.1534	0.20	0.87%	23.09	23.1534	23.05	3,695
May 02 2024	22.9539	0.31	1.38%	22.86	22.98	22.86	2,108
May 01 2024	22.6405	0.05	0.22%	22.69	22.69	22.56	4,886
Apr 30 2024	22.5912	-0.30	-1.33%	22.71	22.82	22.5912	8,447
Apr 29 2024	22.8957	0.22	0.99%	22.81	22.92	22.80	1,726
Apr 26 2024	22.6708	0.29	1.29%	22.63	22.68	22.63	1,539
Apr 25 2024	22.3815	0.01	0.05%	22.13	22.3815	22.13	409
Apr 24 2024	22.3711	-0.02	-0.07%	22.45	22.46	22.3001	1,169
Apr 23 2024	22.3876	0.28	1.25%	22.17	22.39	22.17	1,522
Apr 22 2024	22.1114	0.22	1.02%	22.00	22.14	22.00	7,499
Apr 19 2024	21.8879	-0.02	-0.07%	21.80	21.90	21.80	309
Apr 18 2024	21.9042	-0.07	-0.33%	22.03	22.03	21.9042	1,092
Apr 17 2024	21.9764	0.02	0.10%	22.10	22.10	21.9764	592
Apr 16 2024	21.9546	-0.40	-1.78%	22.02	22.02	21.9546	146
Apr 15 2024	22.3528	-0.25	-1.12%	22.65	22.65	22.3528	65
Apr 12 2024	22.6054	-0.53	-2.28%	22.82	22.82	22.6054	714
Apr 11 2024	23.1329	0.19	0.83%	23.1329	23.1329	23.1329	8
Apr 10 2024	22.9431	-0.38	-1.63%	23.03	23.03	22.9431	28
Apr 09 2024	23.3238	0.15	0.64%	23.30	23.3238	23.30	1,024
Apr 08 2024	23.1758	0.20	0.89%	23.13	23.18	23.11	909
Apr 05 2024	22.9717	0.12	0.53%	22.85	22.9717	22.85	64
Apr 04 2024	22.8516	-0.10	-0.42%	23.11	23.11	22.8516	257
Apr 03 2024	22.949	0.10	0.46%	22.78	22.96	22.78	475
Apr 02 2024	22.845	0.11	0.48%	22.87	22.87	22.78	603
Apr 01 2024	22.7352	-0.04	-0.17%	22.85	22.85	22.7352	84
Mar 28 2024	22.7736	0.09	0.41%	22.74	22.7736	22.73	1,695
Mar 27 2024	22.6809	0.17	0.77%	22.57	22.6809	22.57	363
Mar 26 2024	22.5083	0.05	0.24%	22.50	22.5529	22.50	449
Mar 25 2024	22.4554	0.08	0.36%	22.4983	22.50	22.4554	4,807
Mar 22 2024	22.3754	-0.15	-0.67%	22.35	22.3754	22.35	105
Mar 21 2024	22.5255	-0.04	-0.16%	22.575	22.58	22.5255	1,126
Mar 20 2024	22.5613	0.47	2.15%	22.15	22.5613	22.15	770
Mar 19 2024	22.0866	-0.16	-0.71%	22.10	22.14	22.04	4,500
Mar 18 2024	22.2445	-0.05	-0.22%	22.40	22.40	22.2445	323

First Trust Bloomberg Em...

BNP Paribas Issuance

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions