First Trust Emerging Markets Local Currency Bond Historical Data - FEMB | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
USA
NASDAQ
First Trust Emerging Markets Local Currency Bond (FEMB)
First Trust Emerging Markets Local Currency Bond (FEMB) Historical

First Trust Emerging Markets Local Currency Bond (FEMB)

27.39

0.18

(0.66%)

Closed April 30 4:00PM

Delayed by 15 minutes

27.38

-0.01

(-0.04%)

After Hours: 7:59PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.21	0.772626931567	27.18	27.4199	26.995	92622	27.17544362	SP
4	-0.86	-3.04424778761	28.25	28.54	26.995	68032	27.6113378	SP
12	-1	-3.52236703064	28.39	30.1115	26.995	49132	28.03481933	SP
26	0.49	1.82156133829	26.9	30.1115	26.62	57776	28.41123629	SP
52	-0.38	-1.36838314728	27.77	30.5	25.91	66808	28.27561926	SP
156	-7.58	-21.6757220475	34.97	36.31	23.95	66585	29.06914344	SP
260	-10.05	-26.8429487179	37.44	40.47	23.95	64425	31.8160969	SP

Date	Close	Change	Change %	Open	High	Low	Volume
1714430100	27.39	0.18	0.66	27.29	27.4	27.2	170611
1714170900	27.21	0.1	0.37	27.22	27.28	27.04	77089
1714084500	27.11	-0.02	-0.07	27.06	27.25	26.995	37420
1713998100	27.13	-0.24	-0.88	27.29	27.29	26.9983	275840
1713911700	27.37	0.05	0.18	27.19	27.37	27.0524	32956
1713825300	27.32	0.14	0.52	27.18	27.4199	27.18	40540
1713566100	27.18	-0.08	-0.29	27.29	27.35	27.125	145316
1713479700	27.26	-0.07	-0.26	27.34	27.34	27.11	110438
1713393300	27.33	0.17	0.63	27.24	27.4	27.18	25847
1713306900	27.16	-0.48	-1.74	27.72	27.72	27.06	56383
1713220500	27.64	-0.11	-0.40	27.85	27.85	27.39	34719
1712961300	27.75	-0.33	-1.18	28.07	28.07	27.51	11404
1712874900	28.08	-0.07	-0.25	28.39	28.39	27.57	103363
1712788500	28.15	-0.35	-1.23	28.44	28.44	27.94	73135
1712702100	28.5	0.1	0.35	28.38	28.54	28.2775	24836
1712615700	28.4	-0.01	-0.04	28.41	28.42	28.16	107761
1712356500	28.41	0.01	0.04	28.48	28.48	28.21	16703
1712270100	28.4	0.06	0.21	28.34	28.5099	28.16	24341
1712183700	28.34	0.03	0.11	28.25	28.35	28.075	39632
1712097300	28.31	0.3	1.07	28.01	28.33	28.01	81176
1712010900	28.01	-0.16	-0.57	28.25	28.27	27.9537	51525
1711665300	28.17	-0.11	-0.39	28.45	28.45	28.06	20085
1711578900	28.28	0.09	0.32	28.32	28.32	28.13	13458
1711492500	28.19	-0.09	-0.32	28.27	28.28	28.1012	17762
1711406100	28.28	0.05	0.18	28.31	28.31	28.1115	41618
1711146900	28.23	-0.09	-0.32	28.4	28.4	28.04	30383
1711060500	28.32	-0.2	-0.70	28.51	28.51	28.23	13714
1710974100	28.52	0.26	0.92	28.39	28.56	28.3	19271
1710887700	28.26	-0.11	-0.39	28.36	28.36	28.2	105872
1710801300	28.37	-0.06	-0.21	28.49	30.1115	28.17	33754
1710542100	28.43	-0.13	-0.44	28.61	29.75	28.31	24409
1710455700	28.555	-0.11	-0.37	28.59	29.0544	28.2171	39797
1710369300	28.66	-0.03	-0.10	28.7	28.89	28.17	17263
1710282900	28.69	0.01	0.03	28.71	29.325	28.15	18137
1710196500	28.68	0.03	0.10	28.75	30.0566	28.27	31858
1709940900	28.65	-0.02	-0.07	28.67	29.75	28.05	111527
1709854500	28.67	0.06	0.21	28.56	28.77	28.05	79430
1709768100	28.61	0.08	0.28	28.66	28.9	28.4	35111
1709681700	28.53	0.18	0.63	28.51	29.03	28.1574	41098
1709595300	28.35	-0.09	-0.32	28.46	28.72	28.1382	14092
1709336100	28.44	0.09	0.32	28.4	28.5	28.2605	23742
1709249700	28.35	0.16	0.57	28.35	28.6799	28.04	13605
1709163300	28.19	-0.14	-0.49	28.3	28.5503	28.0301	12224
1709076900	28.33	0.11	0.39	28.19	28.985	28.03	13479
1708990500	28.22	-0.08	-0.28	28.33	28.8636	27.99	46067
1708731300	28.3	0.05	0.18	28.26	28.687	27.97	15479
1708644900	28.25	-0.15	-0.53	28.38	28.675	28.1389	29690
1708558500	28.4	-0.14	-0.49	28.49	28.97	28.0048	54865
1708472100	28.54	0.03	0.11	28.47	28.89	28.3602	34880
1708126500	28.51	0.08	0.28	28.41	29.39	27.9701	34891
1708040100	28.43	0.18	0.64	28.35	29.64	28.01	52310
1707953700	28.25	0.04	0.15	28.41	29.21	27.93	29804
1707867300	28.207	-0.25	-0.89	28.44	30.01	28.14	147971
1707780900	28.46	0.04	0.14	28.49	28.856	28.28	31999
1707521700	28.42	0.07	0.25	28.47	29.013	28.1001	18517
1707435300	28.35	-0.15	-0.53	28.45	29.324	28.26	51816
1707348900	28.5	-0.01	-0.04	28.52	28.63	28.3774	53713
1707262500	28.51	0.19	0.67	28.41	29.03	27.9003	105053
1707176100	28.32	-0.27	-0.94	28.39	28.762	28.2	52289
1706916900	28.59	-0.29	-1.00	28.63	29.05	27.89	69938
1706830500	28.88	0.23	0.80	28.77	28.91	28.6485	31106
1706744100	28.65	0.14	0.49	28.73	28.7715	28.33	24858
1706657700	28.51	0.1	0.35	28.49	28.695	28.429	23931

First Trust Emerging Mar...

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