22.94
price up icon1.08%   0.2452
after-market After Hours: 23.09 0.1533 +0.67%
loading

First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History

The historical daily chart and data for First Trust Bloomberg Emerging Market Democracies Etf stock (EMDM), show that the latest closing stock price as of November 04, 2024, is $22.94.
  • First Trust Bloomberg Emerging Market Democracies Etf all-time high stock price is $25.27, occurred on June 21, 2024.
  • The lowest First Trust Bloomberg Emerging Market Democracies Etf stock price recorded was $19.18 on October 04, 2023. Since then, First Trust Bloomberg Emerging Market Democracies Etf's stock price has risen over 19.59% to $22.94 now.
  • The 52-week high stock price for EMDM is $25.27, representing a 10.17% increase from the current share price, occurred on June 21, 2024.
  • The 52-week low stock price for EMDM is $20.15, indicating a -12.16% decrease from the current share price, occurred on November 09, 2023.
The table below shows more information about EMDM historical price data:
Date High Low High - Low Volume % Change
Nov 04, 2024 $23.09 $22.94 $0.1533 387.0 +1.08%
Nov 01, 2024 $22.92 $22.69 $0.228 4,342.0 -0.26%
Oct 31, 2024 $22.75 $22.66 $0.0905 795.0 -0.58%
Oct 30, 2024 $22.93 $22.88 $0.0462 1,459.0 -0.59%
Oct 29, 2024 $23.08 $23.02 $0.0562 102.0 -0.56%
Oct 28, 2024 $23.20 $23.12 $0.08 754.0 +0.02%
Oct 25, 2024 $23.15 $23.15 $0.00 0.00 -0.38%
Oct 24, 2024 $23.23 $23.14 $0.0938 216.0 -0.02%
Oct 23, 2024 $23.24 $23.16 $0.0784 970.0 -0.34%
Oct 22, 2024 $23.32 $23.30 $0.0169 691.0 -0.68%
Oct 21, 2024 $23.48 $23.46 $0.0156 444.0 -0.67%
Oct 18, 2024 $23.65 $23.63 $0.0157 1,403.0 +0.17%
Oct 17, 2024 $23.59 $23.59 $0.00 33.00 +0.02%
Oct 16, 2024 $23.59 $23.52 $0.0656 3,149.0 +0.92%
Oct 15, 2024 $23.55 $23.38 $0.1741 2,434.0 -1.51%
Oct 14, 2024 $23.73 $23.60 $0.1347 228.0 +0.07%
Oct 11, 2024 $23.72 $23.50 $0.2189 1,171.0 +1.00%
Oct 10, 2024 $23.48 $23.48 $0.00 24.00 -0.02%
Oct 09, 2024 $23.49 $23.38 $0.1076 1,865.0 -0.01%
Oct 08, 2024 $23.49 $23.49 $0.00 83.00 -0.06%

First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of First Trust Bloomberg Emerging Market Democracies Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EMDM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of First Trust Bloomberg Emerging Market Democracies Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $23.09 $22.69 $0.3985 5,116.0 +0.82%
Oct, 2024 $23.85 $22.66 $1.19 18,750.0 -4.50%
Sep, 2024 $24.63 $22.71 $1.92 14,708.0 +0.42%
Aug, 2024 $24.28 $21.34 $2.94 22,176.0 +1.41%
Jul, 2024 $24.52 $22.83 $1.69 21,734.0 +1.07%
Jun, 2024 $25.27 $22.12 $3.15 23,034.0 +2.69%
May, 2024 $23.56 $22.54 $1.02 72,830.0 -0.22%
Apr, 2024 $23.32 $21.83 $1.50 28,727.0 -0.80%
Mar, 2024 $22.77 $21.92 $0.8536 34,887.0 +5.00%
Feb, 2024 $24.13 $21.54 $2.59 43,673.0 +0.76%
Jan, 2024 $22.36 $20.87 $1.49 32,687.0 -4.84%

First Trust Bloomberg Emerging Market Democracies Etf Stock (EMDM) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $22.70 $21.25 $1.45 33,688.0 +5.70%
Nov, 2023 $21.40 $19.44 $1.96 25,717.0 +10.63%
Oct, 2023 $20.13 $19.18 $0.9497 79,271.0 +0.00%
exchange_traded_fund VTV
$171.75
price down icon 0.26%
exchange_traded_fund VUG
$384.91
price down icon 0.28%
exchange_traded_fund IJH
$62.20
price up icon 0.29%
exchange_traded_fund EFA
$79.44
price up icon 0.08%
exchange_traded_fund IWF
$375.57
price down icon 0.33%
exchange_traded_fund QQQ
$486.01
price down icon 0.29%
Cap:     |  Volume (24h):