First Trust Emerging Markets AlphaDEX Fund Historical Stock Prices

(ETF)
FEM 
$23.972
*  
0.058
 negative 
0.24%
Get FEM Alerts
*Delayed - data as of Apr. 24, 2014 13:32 ET 


Community Rating:
View:    FEM Real Time
 
 
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 for next time

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

Results for: 3 Month, From 23-JAN-2014 TO 23-APR-2014

Date Open High Low Close / Last Volume
13:32  24.02  24.17  23.801  23.972 38,468
04/23/2014 24.09 24.09 23.86 24.03 50,180
04/22/2014 24.2 24.2 24.03 24.1 60,630
04/21/2014 24.2 24.2 23.94 24.07 217,314
04/17/2014 24.06 24.25 23.855 24.12 453,940
04/16/2014 23.83 23.91 23.6595 23.9 313,114
04/15/2014 23.83 23.83 23.3001 23.55 107,844
04/14/2014 24.01 24.03 23.7301 23.91 146,923
04/11/2014 23.97 24.101 23.94 24.06 72,390
04/10/2014 24.59 24.639 24.22 24.25 116,746
04/09/2014 24.39 24.5233 24.157 24.5 108,828
04/08/2014 24.03 24.4 24.03 24.26 186,916
04/07/2014 23.9 23.9861 23.8 23.94 613,301
04/04/2014 24.32 24.426 23.992 24.05 319,392
04/03/2014 24.33 24.33 24.026 24.23 224,301
04/02/2014 24.27 24.422 24.2201 24.4 112,175
04/01/2014 24.04 24.25 24.04 24.22 82,046
03/31/2014 23.8993 24.01 23.8301 23.94 234,656
03/28/2014 23.66 23.7495 23.52 23.55 273,987
03/27/2014 23.39 23.56 23.2407 23.51 252,491
03/26/2014 23.64 23.67 23.31 23.311 161,963
03/25/2014 23.37 23.4999 23.3 23.4 585,861
03/24/2014 23.41 23.41 23.089 23.29 66,285
03/21/2014 23.36 23.54 23.26 23.32 81,919
03/20/2014 23.15 23.25 23.01 23.12 88,899
03/19/2014 23.45 23.4636 22.97 23.19 65,835
03/18/2014 23.25 23.5699 23.24 23.501 95,386
03/17/2014 23.19 23.24 23.09 23.09 581,980
03/14/2014 22.86 22.98 22.83 22.9 106,161
03/13/2014 23.41 23.46 22.81 22.86 84,706
03/12/2014 23.29 23.43 23.1602 23.43 109,484
03/11/2014 23.72 23.78 23.33 23.35 119,625
03/10/2014 23.74 23.74 23.49 23.59 978,186
03/07/2014 24.21 24.21 23.7 23.87 187,537
03/06/2014 24.2 24.3746 24.17 24.3 82,750
03/05/2014 23.9 24.02 23.8577 24.02 65,643
03/04/2014 23.95 24.0696 23.9404 24.05 166,988
03/03/2014 23.45 23.56 23.2859 23.45 7,241,877
02/28/2014 24.02 24.07 23.7601 23.82 115,189
02/27/2014 23.69 23.909 23.6301 23.87 261,436
02/26/2014 23.61 23.61 23.39 23.46 95,222
02/25/2014 23.54 23.56 23.3201 23.34 132,533
02/24/2014 23.67 23.92 23.67 23.78 596,950
02/21/2014 23.71 23.801 23.71 23.76 27,560
02/20/2014 23.61 23.79 23.52 23.785 23,747
02/19/2014 23.7 23.8299 23.58 23.595 38,116
02/18/2014 23.79 23.8099 23.67 23.67 47,511
02/14/2014 23.6901 23.8902 23.6901 23.82 89,809
02/13/2014 23.3392 23.6899 23.3293 23.63 30,222
02/12/2014 23.59 23.69 23.4404 23.49 66,469
02/11/2014 23.1 23.47 23.1 23.39 88,608
02/10/2014 23.09 23.09 22.906 22.98 81,532
02/07/2014 23.13 23.2299 22.99 23.15 136,608
02/06/2014 22.56 22.9099 22.46 22.84 139,465
02/05/2014 22.3501 22.5772 22.32 22.4 165,155
02/04/2014 22.41 22.5899 22.37 22.52 83,065
02/03/2014 22.83 22.83 22.11 22.14 8,517,689
01/31/2014 22.73 23.1 22.73 22.99 182,226
01/30/2014 22.94 23.07 22.87 22.92 180,669
01/29/2014 22.72 22.9972 22.6 22.68 222,928
01/28/2014 23.04 23.19 23.01 23.12 273,828
01/27/2014 23 23.11 22.72 22.91 349,848
01/24/2014 23.47 23.47 23.01 23.03 479,202
01/23/2014 24.12 24.14 23.59 23.76 367,156
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 your brokers before you trade


Want to trade FX?