Skip to main content
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
22.66
-0.22 (-0.98%)
Oct 31, 2024, 12:02 PM EDT - Market closed

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202422.6622.7522.6622.7522.75-0.57%795
Oct 30, 202422.9222.9322.8822.8822.88-0.61%1,500
Oct 29, 202423.0823.0823.0223.0223.02-0.56%102
Oct 28, 202423.2023.2023.1223.1523.15-800
Oct 25, 202423.1523.1523.1523.1523.15-0.34%-
Oct 24, 202423.1423.2323.1423.2323.23-0.04%216
Oct 23, 202423.1623.2423.1623.2423.24-0.34%1,000
Oct 22, 202423.3023.3223.3023.3223.32-0.68%700
Oct 21, 202423.4623.4823.4623.4823.48-0.63%444
Oct 18, 202423.6523.6523.6323.6323.630.13%1,403
Oct 17, 202423.6023.6023.6023.6023.600.04%100
Oct 16, 202423.5323.5923.5323.5923.590.90%3,149
Oct 15, 202423.5423.5523.3823.3823.38-1.47%2,434
Oct 14, 202423.6023.7323.6023.7323.730.04%228
Oct 11, 202423.5023.7223.5023.7223.721.02%1,200
Oct 10, 202423.4823.4823.4823.4823.48-0.04%100
Oct 9, 202423.3823.4923.3823.4923.49-1,900
Oct 8, 202423.4923.4923.4923.4923.49-0.04%100
Oct 7, 202423.5023.5023.5023.5023.50-0.55%100
Oct 4, 202423.5423.6323.5423.6323.630.38%449
Oct 3, 202423.4823.5423.4823.5423.54-1.09%142
Oct 2, 202423.8223.8523.8023.8023.800.59%1,820
Oct 1, 202423.6023.6623.5723.6623.66-0.67%500
Sep 30, 202423.8923.9023.8023.8223.82-2.10%842
Sep 27, 202424.4324.4424.3024.3324.33-1.10%4,700
Sep 26, 202424.6324.6324.6024.6024.602.12%339
Sep 25, 202424.2524.2524.0924.0923.94-0.86%400
Sep 24, 202424.3024.3024.3024.3024.142.36%118
Sep 23, 202423.7323.7423.7323.7423.580.76%500
Sep 20, 202423.5623.5623.5623.5623.41-0.88%100
Sep 19, 202423.7423.7723.7423.7723.611.54%300
Sep 18, 202423.4623.4723.4123.4123.26-400
Sep 17, 202423.4023.4123.4023.4123.25-0.09%400
Sep 16, 202423.3123.4323.3123.4323.280.21%600
Sep 13, 202423.3823.3823.3823.3823.220.52%223
Sep 12, 202423.1823.2623.1823.2623.111.00%604
Sep 11, 202423.0323.0323.0323.0322.880.74%100
Sep 10, 202422.8222.8622.7822.8622.71-0.65%3,900
Sep 9, 202423.0123.0123.0123.0122.861.32%217
Sep 6, 202422.7122.7122.7122.7122.56-2.20%100
Sep 5, 202423.2723.2723.2223.2223.070.17%400
Sep 4, 202423.1823.1823.1823.1823.030.35%200
Sep 3, 202423.1723.1723.1023.1022.95-2.61%700
Aug 30, 202423.7023.7223.6923.7223.570.13%2,000
Aug 29, 202423.7523.7523.6923.6923.53-0.42%122
Aug 28, 202423.7923.7923.7923.7923.64-0.54%143
Aug 27, 202423.8223.9223.8223.9223.77-0.17%241
Aug 26, 202424.0724.0723.9623.9623.81-0.87%1,300
Aug 23, 202424.2224.2224.1624.1724.012.59%534
Aug 22, 202423.6823.6823.5623.5623.40-2.00%311
Aug 21, 202423.9724.0423.9724.0423.880.04%400
Aug 20, 202424.2424.2423.9724.0323.87-1.03%1,000
Aug 19, 202424.2324.2824.2324.2824.121.04%206
Aug 16, 202424.0124.0324.0124.0323.870.97%600
Aug 15, 202423.8023.8023.8023.8023.641.49%100
Aug 14, 202423.4523.4523.4523.4523.30-100
Aug 13, 202423.1923.4523.1923.4523.301.43%448
Aug 12, 202423.1123.1223.1123.1222.970.35%110
Aug 9, 202423.0523.0523.0223.0422.891.19%1,400
Aug 8, 202422.5022.7722.5022.7722.622.38%200
Aug 7, 202422.6022.6022.2422.2422.090.95%338
Aug 6, 202422.1122.1122.0322.0321.880.46%233
Aug 5, 202421.3421.9321.3421.9321.79-3.09%400
Aug 2, 202422.6822.6822.6322.6322.48-1.74%707
Aug 1, 202422.8923.0622.8923.0322.88-1.54%11,732
Jul 31, 202423.4123.4323.3923.3923.242.10%438
Jul 30, 202422.8322.9122.8322.9122.76-0.26%526
Jul 29, 202423.0623.0622.9422.9722.82-0.56%1,000
Jul 26, 202423.1123.1123.1023.1022.950.79%336
Jul 25, 202422.9222.9222.9222.9222.77-100
Jul 24, 202422.9222.9222.9222.9222.77-1.80%100
Jul 23, 202423.5123.5123.3423.3423.18-0.68%924
Jul 22, 202423.5223.5223.4723.5023.350.77%1,014
Jul 19, 202423.3923.4023.3223.3223.17-0.81%300
Jul 18, 202423.5423.5423.5123.5123.36-1.22%540
Jul 17, 202423.8223.8323.8023.8023.64-1.98%415
Jul 16, 202424.2824.2824.2824.2824.120.37%100
Jul 15, 202424.3124.3324.1924.1924.03-0.98%923
Jul 12, 202424.4124.5224.4124.4324.270.58%4,000
Jul 11, 202424.2624.2924.2624.2924.130.16%1,138
Jul 10, 202424.1024.2524.1024.2524.091.08%200
Jul 9, 202423.9524.0023.9523.9923.830.21%900
Jul 8, 202423.9723.9823.9423.9423.780.67%1,900
Jul 5, 202423.7723.7823.5923.7823.621.11%1,323
Jul 3, 202423.5323.5323.5023.5223.361.60%1,303
Jul 2, 202423.0923.1523.0523.1523.00-0.04%3,300
Jul 1, 202423.2323.2323.1623.1623.010.04%1,400
Jun 28, 202423.2023.2123.1523.1523.000.61%600
Jun 27, 202423.0123.0123.0123.0122.86-0.56%100
Jun 26, 202423.1123.1423.0923.1422.82-0.26%2,300
Jun 25, 202423.1323.2023.1323.2022.87-0.17%600
Jun 24, 202423.3023.3023.2423.2422.91-2,411
Jun 21, 202425.2725.2723.2423.2422.91-0.17%800
Jun 20, 202423.3123.4123.1623.2822.950.17%3,100
Jun 18, 202423.2223.2423.2223.2422.911.75%900
Jun 17, 202422.8422.8422.8422.8422.521.02%700
Jun 14, 202422.4522.6122.4522.6122.290.27%212
Jun 13, 202422.5522.5522.5522.5522.23-0.04%-
Jun 12, 202422.5922.5922.5622.5622.241.26%214
Jun 11, 202422.2622.2922.2522.2821.97-0.45%2,102