Quantcast

First Trust Emerging Markets Equity Select ETF Historical Stock Prices

RNEM 
$51.4835
*  
0.0376
0.07%
Get RNEM Alerts
*Delayed - data as of Apr. 25, 2019  -  Find a broker to begin trading RNEM now
Exchange:NASDAQ

Community Rating:
View:    RNEM Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-JAN-2019 TO 25-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 51.18 51.4835 51.2337 51.4835 874
04/25/2019 51.245 51.4835 51.2337 51.4835 874
04/24/2019 51.4634 51.5471 50.56 51.4459 1,284
04/23/2019 51.97 51.97 51.7997 51.9464 874
04/22/2019 51.9682 51.979 51.9682 51.979 758
04/18/2019 52.4027 52.4027 52.4027 52.4027 680
04/17/2019 52.29 52.3492 52.29 52.3164 769
04/16/2019 52.112 52.315 52.112 52.2205 1,040
04/15/2019 51.7602 51.7838 51.7602 51.7838 465
04/12/2019 51.9668 51.9668 51.8442 51.8442 528
04/11/2019 51.7648 51.7648 51.635 51.635 482
04/10/2019 52.2525 52.4 52.2525 52.35 4,715
04/09/2019 52.0144 52.0144 52.0144 52.0144 227
04/08/2019 52.31 52.31 52.31 52.31 00
04/05/2019 52.31 52.31 52.31 52.31 361
04/04/2019 51.7981 51.9124 51.7981 51.8803 748
04/03/2019 51.8748 52.0931 51.8748 52.0931 629
04/02/2019 51.72 51.72 51.4641 51.585 1,291
04/01/2019 51.461 51.461 51.461 51.461 241
03/29/2019 51.2 51.2 51.2 51.2 329
03/28/2019 50.7049 50.8066 50.7049 50.8066 791
03/27/2019 50.88 50.88 50.51 50.7104 1,456
03/26/2019 51.09 51.3254 51.09 51.3254 871
03/25/2019 50.9829 50.9829 50.8754 50.8754 1,325
03/22/2019 51.76 51.76 51.76 51.76 151
03/21/2019 52.0306 52.062 52.0306 52.062 2,210
03/20/2019 52.36 52.6 52.36 52.59 2,966
03/19/2019 52.5449 52.5449 52.4647 52.54 1,451
03/18/2019 52.3818 52.4795 52.3753 52.4795 1,237
03/15/2019 51.9502 51.9502 51.91 51.9139 776
03/14/2019 51.52 51.52 51.2663 51.37 622
03/13/2019 51.56 51.56 51.56 51.56 480
03/12/2019 51.655 51.655 51.585 51.585 529
03/11/2019 51.2 51.45 51.106 51.45 1,150
03/08/2019 50.7682 50.7682 50.7682 50.7682 00
03/07/2019 50.818 50.818 50.7682 50.7682 652
03/06/2019 51.7962 51.7962 51.43 51.43 1,381
03/05/2019 51.52 51.53 51.52 51.53 695
03/04/2019 51.1999 51.2 51.1505 51.1505 689
03/01/2019 51.4695 51.4695 51.325 51.3362 73,381
02/28/2019 51.479 51.51 51.479 51.4866 1,317
02/27/2019 51.711 51.711 51.711 51.711 416
02/26/2019 51.6364 51.6364 51.6364 51.6364 00
02/25/2019 51.6364 51.6364 51.6364 51.6364 00
02/22/2019 51.8149 51.8149 51.6364 51.6364 407
02/21/2019 51.249 51.249 51.249 51.249 461
02/20/2019 51.43 51.43 51.43 51.43 00
02/19/2019 51.43 51.43 51.43 51.43 1,702
02/15/2019 50.92 50.92 50.92 50.92 00
02/14/2019 50.92 50.92 50.92 50.92 00
02/13/2019 50.73 50.92 50.7 50.92 906
02/12/2019 51.2972 51.3871 51.2631 51.2631 2,069
02/11/2019 51.13 51.13 51.13 51.13 433
02/08/2019 51.3 51.3 51.3 51.3 240
02/07/2019 51.153 51.3252 51.153 51.3252 606
02/06/2019 51.9999 51.9999 51.98 51.98 683
02/05/2019 52.62 52.62 52.4568 52.4568 803
02/04/2019 52.29 52.29 52.29 52.29 672
02/01/2019 51.92 52.189 51.92 52.189 1,067
01/31/2019 52.1885 52.1885 52.183 52.183 606
01/30/2019 51 51 51 51 1,533
01/29/2019 50.7719 51.219 50.5701 51.219 2,224
01/28/2019 50.7616 51.12 50.5665 51.12 1,078
01/25/2019 51.47 51.47 51.3174 51.41 2,579
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for RNEM

Research Brokers before you trade

Want to trade FX?



Smart Portfolio