Skip to main content
First Trust Bloomberg Emerging Market Democracies ETF (EMDM)
NYSEARCA: EMDM · Real-Time Price · USD
22.14
+0.01 (0.05%)
Nov 21, 2024, 2:00 PM EST - Market closed

EMDM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.2722.2722.2722.2722.270.58%10
Nov 21, 202422.1622.1622.1522.1522.150.05%553
Nov 20, 202422.0722.1322.0722.1322.13-0.33%348
Nov 19, 202422.3122.3122.2122.2122.21-0.30%1,902
Nov 18, 202422.2322.3122.2322.2722.270.92%549
Nov 15, 202422.1322.1322.0722.0722.070.29%1,243
Nov 14, 202422.0122.0122.0122.0122.01-0.08%51
Nov 13, 202422.0622.0622.0022.0222.02-1.22%2,182
Nov 12, 202422.3822.3822.1522.3022.30-1.53%895
Nov 11, 202422.6422.6422.6422.6422.64-1.27%12
Nov 8, 202422.9222.9322.9222.9322.93-2.03%2,021
Nov 7, 202423.4123.4123.4123.4123.411.68%170
Nov 6, 202423.0223.0223.0223.0223.02-0.58%75
Nov 5, 202423.1523.1523.1523.1523.150.95%290
Nov 4, 202423.0923.0922.9422.9422.941.08%387
Nov 1, 202422.9222.9222.6922.6922.69-0.26%4,342
Oct 31, 202422.6622.7522.6622.7522.75-0.58%795
Oct 30, 202422.9222.9322.8822.8822.88-0.59%1,459
Oct 29, 202423.0823.0823.0223.0223.02-0.57%102
Oct 28, 202423.2023.2023.1223.1523.150.02%754
Oct 25, 202423.1523.1523.1523.1523.15-0.38%216
Oct 24, 202423.1423.2323.1423.2323.23-0.02%216
Oct 23, 202423.1623.2423.1623.2423.24-0.34%970
Oct 22, 202423.3023.3223.3023.3223.32-0.68%691
Oct 21, 202423.4623.4823.4623.4823.48-0.67%444
Oct 18, 202423.6523.6523.6323.6323.630.17%1,403
Oct 17, 202423.6023.6023.6023.6023.600.02%33
Oct 16, 202423.5323.5923.5323.5923.590.92%3,149
Oct 15, 202423.5423.5523.3823.3823.38-1.51%2,434
Oct 14, 202423.6023.7423.6023.7423.740.07%228
Oct 11, 202423.5023.7223.5023.7223.721.00%1,171
Oct 10, 202423.4823.4823.4823.4823.48-0.02%24
Oct 9, 202423.3823.4923.3823.4923.49-1,865
Oct 8, 202423.4923.4923.4923.4923.49-0.06%83
Oct 7, 202423.5023.5023.5023.5023.50-0.52%37
Oct 4, 202423.5423.6323.5423.6323.630.37%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, 202423.6023.6623.5723.6623.66-0.68%481
Sep 30, 202423.8923.9023.8023.8223.82-2.09%842
Sep 27, 202424.4324.4424.3024.3324.33-1.09%4,656
Sep 26, 202424.6324.6324.6024.6024.602.09%339
Sep 25, 202424.2524.2524.0924.0923.94-0.85%399
Sep 24, 202424.3024.3024.3024.3024.152.36%118
Sep 23, 202423.7323.7423.7323.7423.590.75%454
Sep 20, 202423.5623.5623.5623.5623.41-0.87%70
Sep 19, 202423.7423.7723.7423.7723.621.54%264
Sep 18, 202423.4623.4723.4123.4123.26-369
Sep 17, 202423.4023.4123.4023.4123.26-0.10%377
Sep 16, 202423.3123.4323.3123.4323.280.24%551
Sep 13, 202423.3823.3823.3823.3823.230.49%223
Sep 12, 202423.1823.2623.1823.2623.110.99%604
Sep 11, 202423.0323.0323.0323.0322.890.77%80
Sep 10, 202422.8222.8622.7822.8622.71-0.65%3,857
Sep 9, 202423.0123.0123.0123.0122.861.32%217
Sep 6, 202422.7122.7122.7122.7122.56-2.21%59
Sep 5, 202423.2723.2723.2223.2223.070.16%394
Sep 4, 202423.1823.1923.1823.1923.040.35%158
Sep 3, 202423.1723.1723.1123.1122.96-2.61%677
Aug 30, 202423.7023.7223.6923.7223.570.15%1,976
Aug 29, 202423.7523.7523.6923.6923.54-0.43%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%1,257
Aug 23, 202424.2224.2224.1624.1724.022.61%534
Aug 22, 202423.6823.6823.5623.5623.41-1.99%311
Aug 21, 202423.9724.0423.9724.0423.880.02%361
Aug 20, 202424.2424.2423.9724.0323.88-1.03%954
Aug 19, 202424.2324.2824.2324.2824.131.05%206
Aug 16, 202424.0124.0324.0124.0323.880.97%565
Aug 15, 202423.8023.8023.8023.8023.651.47%35
Aug 14, 202423.4523.4523.4523.4523.30-4
Aug 13, 202423.1923.4523.1923.4523.301.43%448
Aug 12, 202423.1123.1223.1123.1222.970.34%110
Aug 9, 202423.0523.0523.0223.0422.901.20%1,381
Aug 8, 202422.5022.7722.5022.7722.632.39%155
Aug 7, 202422.6022.6022.2422.2422.100.96%338
Aug 6, 202422.1122.1122.0322.0321.890.45%233
Aug 5, 202421.3421.9321.3421.9321.79-3.10%363
Aug 2, 202422.6822.6822.6322.6322.49-1.72%707
Aug 1, 202422.8923.0622.8923.0322.88-1.57%11,732
Jul 31, 202423.4123.4323.4023.4023.252.12%438
Jul 30, 202422.8322.9122.8322.9122.77-0.27%526
Jul 29, 202423.0623.0622.9422.9722.83-0.54%954
Jul 26, 202423.1123.1123.1023.1022.950.76%336
Jul 25, 202422.9222.9222.9222.9222.780.03%35
Jul 24, 202422.9222.9222.9222.9222.77-1.80%36
Jul 23, 202423.5123.5123.3423.3423.19-0.70%924
Jul 22, 202423.5223.5223.4723.5023.350.75%1,014
Jul 19, 202423.3923.4023.3323.3323.18-0.78%262
Jul 18, 202423.5423.5423.5123.5123.36-1.22%540
Jul 17, 202423.8223.8323.8023.8023.65-1.98%415
Jul 16, 202424.2824.2824.2824.2824.130.37%39
Jul 15, 202424.3124.3324.1924.1924.04-0.99%923
Jul 12, 202424.4124.5224.4124.4324.280.58%3,966
Jul 11, 202424.2624.2924.2624.2924.140.17%1,138
Jul 10, 202424.1024.2524.1024.2524.101.08%158
Jul 9, 202423.9524.0023.9523.9923.840.23%875
Jul 8, 202423.9723.9823.9423.9423.780.66%1,863
Jul 5, 202423.7723.7823.5923.7823.631.12%1,323