First Trust Bloomberg Emr Mkt Dem ETF (EMDM)
22.14
+0.01
(+0.05%)
USD |
NYSEARCA |
Nov 21, 16:00
EMDM Price: 22.14 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 22.16 | 22.16 | 22.14 | 22.14 | 553.00 |
| Nov 20, 2024 | 22.07 | 22.13 | 22.07 | 22.13 | 348.00 |
| Nov 19, 2024 | 22.31 | 22.31 | 22.21 | 22.21 | 1902.00 |
| Nov 18, 2024 | 22.23 | 22.31 | 22.23 | 22.27 | 549.00 |
| Nov 15, 2024 | 22.13 | 22.13 | 22.07 | 22.07 | 1243.00 |
| Nov 14, 2024 | 22.02 | 22.02 | 22.02 | 22.02 | 0.000 |
| Nov 13, 2024 | 22.06 | 22.06 | 22.00 | 22.02 | 2182.00 |
| Nov 12, 2024 | 22.15 | 22.38 | 22.15 | 22.29 | 895.00 |
| Nov 11, 2024 | 22.93 | 22.93 | 22.93 | 22.93 | 0.000 |
| Nov 08, 2024 | 22.92 | 22.93 | 22.92 | 22.93 | 2021.00 |
| Nov 07, 2024 | 23.40 | 23.41 | 23.40 | 23.41 | 170.00 |
| Nov 06, 2024 | 23.02 | 23.02 | 23.02 | 23.02 | 75.00 |
| Nov 05, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 290.00 |
| Nov 04, 2024 | 23.09 | 23.09 | 22.94 | 22.94 | 387.00 |
| Nov 01, 2024 | 22.92 | 22.92 | 22.69 | 22.69 | 4342.00 |
| Oct 31, 2024 | 22.66 | 22.75 | 22.66 | 22.75 | 795.00 |
| Oct 30, 2024 | 22.92 | 22.93 | 22.88 | 22.88 | 1459.00 |
| Oct 29, 2024 | 23.08 | 23.08 | 23.02 | 23.02 | 102.00 |
| Oct 28, 2024 | 23.20 | 23.20 | 23.12 | 23.15 | 754.00 |
| Oct 25, 2024 | 23.15 | 23.15 | 23.15 | 23.15 | 16.00 |
| Oct 24, 2024 | 23.14 | 23.23 | 23.14 | 23.23 | 216.00 |
| Oct 23, 2024 | 23.16 | 23.24 | 23.16 | 23.24 | 970.00 |
| Oct 22, 2024 | 23.30 | 23.32 | 23.30 | 23.32 | 691.00 |
| Oct 21, 2024 | 23.46 | 23.48 | 23.46 | 23.48 | 444.00 |
| Oct 18, 2024 | 23.65 | 23.65 | 23.63 | 23.63 | 1403.00 |
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
24.60
Maximum
Sep 26 2024
21.79
Average
21.92
Median
Mar 05 2024