Historical Stock Prices

(ETF)
FEM 
$21.54
*  
0.14
0.65%
Get FEM Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading FEM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 21.6 21.6 21.4 21.54 92,013
12/23/2014 21.55 21.55 21.37 21.4 266,317
12/22/2014 21.74 21.7499 21.5801 21.64 169,149
12/19/2014 21.36 21.583 21.36 21.51 286,561
12/18/2014 21.44 21.5899 21.25 21.36 268,720
12/17/2014 20.79 21.4699 20.79 21.253 668,068
12/16/2014 20.65 21.124 20.47 20.85 487,847
12/15/2014 21.28 21.36 20.82 20.92 412,056
12/12/2014 21.6 21.6899 21.39 21.39 246,590
12/11/2014 21.82 21.8619 21.57 21.61 406,142
12/10/2014 22.15 22.188 21.84 21.89 184,192
12/09/2014 22.05 22.2 22.03 22.18 208,878
12/08/2014 22.6 22.62 22.3625 22.38 869,282
12/05/2014 22.9 22.94 22.806 22.885 147,910
12/04/2014 23.1 23.15 22.96 23.02 157,341
12/03/2014 23.04 23.1483 23.04 23.07 225,134
12/02/2014 23.079 23.11 22.93 22.95 141,563
12/01/2014 23.23 23.23 22.98 23.1 295,095
11/28/2014 23.71 23.71 23.43 23.43 40,188
11/26/2014 23.89 23.98 23.84 23.9 179,135
11/25/2014 23.94 23.94 23.67 23.68 113,182
11/24/2014 24.01 24.01 23.8617 23.87 150,919
11/21/2014 24.09 24.09 23.88 23.99 247,499
11/20/2014 23.55 23.55 23.42 23.43 299,570
11/19/2014 23.4 23.57 23.36 23.511 139,026
11/18/2014 23.53 23.58 23.46 23.53 183,268
11/17/2014 23.48 23.56 23.46 23.49 172,320
11/14/2014 23.54 23.81 23.54 23.81 127,717
11/13/2014 23.58 23.63 23.4 23.46 96,306
11/12/2014 23.59 23.745 23.55 23.56 189,036
11/11/2014 23.55 23.66 23.5201 23.62 254,697
11/10/2014 23.78 23.78 23.613 23.66 163,962
11/07/2014 23.39 23.54 23.3 23.54 152,761
11/06/2014 23.54 23.54 23.28 23.3 170,613
11/05/2014 23.62 23.7 23.48 23.6 185,574
11/04/2014 23.8 23.86 23.6701 23.85 135,457
11/03/2014 23.673 23.77 23.59 23.72 7,641,393
10/31/2014 23.74 23.83 23.6801 23.74 61,943
10/30/2014 23.42 23.7167 23.42 23.64 196,926
10/29/2014 23.51 23.58 23.24 23.3101 196,756
10/28/2014 23.21 23.45 23.21 23.41 133,117
10/27/2014 22.83 23.02 22.83 23.01 196,367
10/24/2014 23.07 23.32 23.07 23.25 73,319
10/23/2014 23.07 23.205 23.04 23.04 179,766
10/22/2014 23.19 23.2278 22.964 23.014 237,330
10/21/2014 23.07 23.265 23.07 23.19 298,208
10/20/2014 22.95 23.11 22.95 23.11 915,685
10/17/2014 23.08 23.27 23.05 23.1 139,423
10/16/2014 22.54 23.056 22.52 22.87 110,452
10/15/2014 22.9 23.15 22.55 23.11 395,437
10/14/2014 23.19 23.39 23.08 23.26 705,713
10/13/2014 23.27 23.46 23.18 23.19 501,238
10/10/2014 23.48 23.48 23.1 23.11 130,012
10/09/2014 23.96 23.98 23.6 23.66 134,490
10/08/2014 23.71 24.15 23.56 24.11 98,712
10/07/2014 24 24.01 23.7401 23.79 349,548
10/06/2014 24.06 24.1457 23.9401 24.03 381,365
10/03/2014 23.57 23.68 23.44 23.62 158,055
10/02/2014 23.32 23.525 23.07 23.4 263,593
10/01/2014 23.66 23.6799 23.29 23.29 241,976
09/30/2014 23.67 23.78 23.6476 23.76 157,931
09/29/2014 23.63 23.78 23.57 23.74 731,945
09/26/2014 24.0629 24.26 24.0629 24.19 459,494
09/25/2014 24.28 24.3 24.04 24.08 129,601
09/24/2014 24.42 24.626 24.31 24.5836 64,070
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?