Skip to main content
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
20.71
-0.07 (-0.35%)
Dec 24, 2024, 12:21 PM EST - Market open

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 26, 202420.7120.7120.7120.7120.71-0.65%34
Dec 24, 202420.7820.8520.7820.8520.850.30%739
Dec 23, 202420.7620.7920.7620.7920.79-0.16%259
Dec 20, 202420.6920.8520.6920.8220.820.72%826
Dec 19, 202420.9720.9720.6720.6720.670.50%1,064
Dec 18, 202421.2421.2420.5720.5720.57-3.00%1,635
Dec 17, 202421.2221.2221.2021.2021.20-1.16%358
Dec 16, 202421.5721.6121.4521.4521.45-0.78%8,155
Dec 13, 202421.6521.6521.5921.6221.62-2.79%1,175
Dec 12, 202422.4522.4522.2422.2421.40-1.32%2,552
Dec 11, 202422.4622.5422.4622.5421.691.11%1,089
Dec 10, 202422.3922.3922.2922.2921.45-0.77%175
Dec 9, 202422.5122.5122.4722.4721.620.77%888
Dec 6, 202422.3122.3122.2922.2921.45-0.79%1,134
Dec 5, 202422.4322.4722.4322.4721.620.99%449
Dec 4, 202422.1722.2722.1722.2521.410.90%400
Dec 3, 202421.9722.0521.9722.0521.22-0.21%780
Dec 2, 202421.9922.1021.9922.1021.270.69%742
Nov 29, 202421.9221.9521.9221.9521.120.14%329
Nov 27, 202422.1622.1621.8921.9221.09-1.49%5,440
Nov 26, 202422.2022.2522.2022.2521.41-0.46%480
Nov 25, 202422.4322.4322.3322.3521.510.35%1,284
Nov 22, 202422.2722.2722.2722.2721.430.58%10
Nov 21, 202422.1622.1622.1522.1521.310.05%553
Nov 20, 202422.0722.1322.0722.1321.30-0.33%348
Nov 19, 202422.3122.3122.2122.2121.37-0.30%1,902
Nov 18, 202422.2322.3122.2322.2721.430.92%549
Nov 15, 202422.1322.1322.0722.0721.240.29%1,243
Nov 14, 202422.0122.0122.0122.0121.18-0.08%51
Nov 13, 202422.0622.0622.0022.0221.19-1.22%2,182
Nov 12, 202422.3822.3822.1522.3021.45-1.53%895
Nov 11, 202422.6422.6422.6422.6421.79-1.27%12
Nov 8, 202422.9222.9322.9222.9322.07-2.03%2,021
Nov 7, 202423.4123.4123.4123.4122.521.68%170
Nov 6, 202423.0223.0223.0223.0222.15-0.58%75
Nov 5, 202423.1523.1523.1523.1522.280.95%290
Nov 4, 202423.0923.0922.9422.9422.071.08%387
Nov 1, 202422.9222.9222.6922.6921.84-0.26%4,342
Oct 31, 202422.6622.7522.6622.7521.89-0.58%795
Oct 30, 202422.9222.9322.8822.8822.02-0.59%1,459
Oct 29, 202423.0823.0823.0223.0222.15-0.57%102
Oct 28, 202423.2023.2023.1223.1522.280.02%754
Oct 25, 202423.1523.1523.1523.1522.27-0.38%216
Oct 24, 202423.1423.2323.1423.2322.36-0.02%216
Oct 23, 202423.1623.2423.1623.2422.36-0.34%970
Oct 22, 202423.3023.3223.3023.3222.44-0.68%691
Oct 21, 202423.4623.4823.4623.4822.59-0.67%444
Oct 18, 202423.6523.6523.6323.6322.740.17%1,403
Oct 17, 202423.6023.6023.6023.6022.710.02%33
Oct 16, 202423.5323.5923.5323.5922.700.92%3,149
Oct 15, 202423.5423.5523.3823.3822.49-1.51%2,434
Oct 14, 202423.6023.7423.6023.7422.840.07%228
Oct 11, 202423.5023.7223.5023.7222.821.00%1,171
Oct 10, 202423.4823.4823.4823.4822.60-0.02%24
Oct 9, 202423.3823.4923.3823.4922.60-1,865
Oct 8, 202423.4923.4923.4923.4922.60-0.06%83
Oct 7, 202423.5023.5023.5023.5022.62-0.52%37
Oct 4, 202423.5423.6323.5423.6322.740.37%449
Oct 3, 202423.4823.5423.4823.5422.65-1.09%142
Oct 2, 202423.8223.8523.8023.8022.900.59%1,820
Oct 1, 202423.6023.6623.5723.6622.77-0.68%481
Sep 30, 202423.8923.9023.8023.8222.93-2.09%842
Sep 27, 202424.4324.4424.3024.3323.41-1.09%4,656
Sep 26, 202424.6324.6324.6024.6023.672.09%339
Sep 25, 202424.2524.2524.0924.0923.04-0.85%399
Sep 24, 202424.3024.3024.3024.3023.242.36%118
Sep 23, 202423.7323.7423.7323.7422.700.75%454
Sep 20, 202423.5623.5623.5623.5622.53-0.87%70
Sep 19, 202423.7423.7723.7423.7722.731.54%264
Sep 18, 202423.4623.4723.4123.4122.38-369
Sep 17, 202423.4023.4123.4023.4122.38-0.10%377
Sep 16, 202423.3123.4323.3123.4322.410.24%551
Sep 13, 202423.3823.3823.3823.3822.350.49%223
Sep 12, 202423.1823.2623.1823.2622.240.99%604
Sep 11, 202423.0323.0323.0323.0322.020.77%80
Sep 10, 202422.8222.8622.7822.8621.86-0.65%3,857
Sep 9, 202423.0123.0123.0123.0122.001.32%217
Sep 6, 202422.7122.7122.7122.7121.71-2.21%59
Sep 5, 202423.2723.2723.2223.2222.200.16%394
Sep 4, 202423.1823.1923.1823.1922.170.35%158
Sep 3, 202423.1723.1723.1123.1122.09-2.61%677
Aug 30, 202423.7023.7223.6923.7222.680.15%1,976
Aug 29, 202423.7523.7523.6923.6922.65-0.43%122
Aug 28, 202423.7923.7923.7923.7922.75-0.54%143
Aug 27, 202423.8223.9223.8223.9222.87-0.17%241
Aug 26, 202424.0724.0723.9623.9622.91-0.87%1,257
Aug 23, 202424.2224.2224.1624.1723.112.61%534
Aug 22, 202423.6823.6823.5623.5622.53-1.99%311
Aug 21, 202423.9724.0423.9724.0422.980.02%361
Aug 20, 202424.2424.2423.9724.0322.98-1.03%954
Aug 19, 202424.2324.2824.2324.2823.221.05%206
Aug 16, 202424.0124.0324.0124.0322.980.97%565
Aug 15, 202423.8023.8023.8023.8022.751.47%35
Aug 14, 202423.4523.4523.4523.4522.43-4
Aug 13, 202423.1923.4523.1923.4522.421.43%448
Aug 12, 202423.1123.1223.1123.1222.110.34%110
Aug 9, 202423.0523.0523.0223.0422.031.20%1,381
Aug 8, 202422.5022.7722.5022.7721.772.39%155
Aug 7, 202422.6022.6022.2422.2421.260.96%338
Aug 6, 202422.1122.1122.0322.0321.060.45%233