First Trust Bloomberg Emr Mkt Dem ETF (EMDM)
23.19
+0.18
(+0.78%)
USD |
NYSEARCA |
Jun 28, 16:00
23.19
0.00 (0.00%)
After-Hours: 16:50
EMDM Price: 23.19 for June 28, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jun 27, 2024 | 23.01 | 23.01 | 23.01 | 23.01 | 98.00 |
| Jun 26, 2024 | 23.11 | 23.14 | 23.09 | 23.14 | 2282.00 |
| Jun 25, 2024 | 23.13 | 23.20 | 23.13 | 23.20 | 580.00 |
| Jun 24, 2024 | 23.30 | 23.30 | 23.24 | 23.24 | 2411.00 |
| Jun 21, 2024 | 25.27 | 25.27 | 23.24 | 23.24 | 753.00 |
| Jun 20, 2024 | 23.31 | 23.41 | 23.16 | 23.28 | 3054.00 |
| Jun 18, 2024 | 23.22 | 23.24 | 23.22 | 23.24 | 883.00 |
| Jun 17, 2024 | 22.84 | 22.84 | 22.84 | 22.84 | 665.00 |
| Jun 14, 2024 | 22.45 | 22.61 | 22.45 | 22.61 | 212.00 |
| Jun 13, 2024 | 22.55 | 22.55 | 22.55 | 22.55 | 0.000 |
| Jun 12, 2024 | 22.59 | 22.59 | 22.56 | 22.56 | 214.00 |
| Jun 11, 2024 | 22.26 | 22.29 | 22.25 | 22.28 | 2102.00 |
| Jun 10, 2024 | 22.30 | 22.38 | 22.30 | 22.38 | 353.00 |
| Jun 07, 2024 | 22.64 | 22.65 | 22.29 | 22.29 | 4186.00 |
| Jun 06, 2024 | 22.64 | 22.68 | 22.64 | 22.68 | 270.00 |
| Jun 05, 2024 | 22.47 | 22.57 | 22.47 | 22.57 | 2534.00 |
| Jun 04, 2024 | 22.12 | 22.19 | 22.12 | 22.19 | 184.00 |
| Jun 03, 2024 | 22.74 | 22.74 | 22.50 | 22.58 | 1669.00 |
| May 31, 2024 | 22.54 | 22.54 | 22.54 | 22.54 | 229.00 |
| May 30, 2024 | 22.72 | 22.72 | 22.62 | 22.62 | 469.00 |
| May 29, 2024 | 22.91 | 22.95 | 22.87 | 22.87 | 332.00 |
| May 28, 2024 | 23.29 | 23.36 | 23.20 | 23.25 | 11886.00 |
| May 24, 2024 | 23.21 | 23.21 | 23.21 | 23.21 | 282.00 |
| May 23, 2024 | 23.17 | 23.17 | 23.17 | 23.17 | 46.00 |
| May 22, 2024 | 23.36 | 23.36 | 23.25 | 23.27 | 4137.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
18.91
Minimum
Mar 15 2023
23.53
Maximum
May 15 2024
21.31
Average
21.34
Median
Aug 02 2023