First Trust Bloomberg Emerging Market Democracies ETF (EMDM) Historical Stock Data
23.15 ↑0.20 (0.87%)
As of May 1, 2024, 9:40am EST.
Historical Data
In the past 30 trading days, EMDM is down -0.04% a day on average. There have been 18 days where First Trust Bloomberg Emerging Market Democracies ETF closed green and 12 days where EMDM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 23.15 | 23.15 | ↑$0.00 (0.01%) | 23.05 | 23.15 | 3.70K |
| 2024-05-02 | 22.86 | 22.95 | ↑$0.09 (0.41%) | 22.86 | 22.98 | 2.11K |
| 2024-05-01 | 22.69 | 22.64 | ↓$0.05 (-0.22%) | 22.56 | 22.69 | 4.89K |
| 2024-04-30 | 22.82 | 22.59 | ↓$0.23 (-1.00%) | 22.59 | 22.82 | 8.45K |
| 2024-04-29 | 22.81 | 22.90 | ↑$0.09 (0.38%) | 22.80 | 22.92 | 1.64K |
| 2024-04-26 | 22.63 | 22.67 | ↑$0.04 (0.18%) | 22.63 | 22.68 | 1.54K |
| 2024-04-25 | 22.36 | 22.38 | ↑$0.02 (0.10%) | 22.36 | 22.38 | 409 |
| 2024-04-24 | 22.46 | 22.37 | ↓$0.09 (-0.40%) | 22.30 | 22.46 | 1.17K |
| 2024-04-23 | 22.34 | 22.39 | ↑$0.05 (0.22%) | 22.34 | 22.39 | 1.52K |
| 2024-04-22 | 22.00 | 22.11 | ↑$0.11 (0.51%) | 22.00 | 22.14 | 7.60K |
| 2024-04-19 | 21.90 | 21.89 | ↓$0.01 (-0.06%) | 21.83 | 21.90 | 309 |
| 2024-04-18 | 22.00 | 21.90 | ↓$0.10 (-0.44%) | 21.90 | 22.00 | 1.09K |
| 2024-04-17 | 21.98 | 21.98 | ↓$0.00 (-0.02%) | 21.98 | 21.98 | 592 |
| 2024-04-16 | 21.95 | 21.95 | ↑$0.00 (0.00%) | 21.95 | 21.95 | 146 |
| 2024-04-15 | 22.35 | 22.35 | ↑$0.00 (0.00%) | 22.35 | 22.35 | 65 |
| 2024-04-12 | 22.63 | 22.61 | ↓$0.02 (-0.11%) | 22.61 | 22.63 | 714 |
| 2024-04-11 | 23.13 | 23.13 | ↑$0.00 (0.00%) | 23.13 | 23.13 | 8 |
| 2024-04-10 | 22.94 | 22.94 | ↑$0.00 (0.00%) | 22.94 | 22.94 | 28 |
| 2024-04-09 | 23.30 | 23.32 | ↑$0.02 (0.10%) | 23.30 | 23.32 | 1.02K |
| 2024-04-08 | 23.18 | 23.18 | ↓$0.00 (-0.02%) | 23.11 | 23.18 | 0.91K |
| 2024-04-05 | 22.97 | 22.97 | ↑$0.00 (0.00%) | 22.97 | 22.97 | 64 |
| 2024-04-04 | 23.11 | 22.85 | ↓$0.26 (-1.12%) | 22.85 | 23.11 | 257 |
| 2024-04-03 | 22.96 | 22.95 | ↓$0.01 (-0.05%) | 22.95 | 22.96 | 475 |
| 2024-04-02 | 22.78 | 22.85 | ↑$0.06 (0.29%) | 22.78 | 22.85 | 603 |
| 2024-04-01 | 22.74 | 22.74 | ↑$0.00 (0.00%) | 22.74 | 22.74 | 84 |
| 2024-03-28 | 22.74 | 22.77 | ↑$0.03 (0.15%) | 22.73 | 22.77 | 1.70K |
| 2024-03-27 | 22.65 | 22.68 | ↑$0.03 (0.14%) | 22.65 | 22.68 | 363 |
| 2024-03-26 | 22.55 | 22.51 | ↓$0.04 (-0.20%) | 22.51 | 22.55 | 449 |
| 2024-03-25 | 22.50 | 22.46 | ↓$0.04 (-0.19%) | 22.46 | 22.50 | 4.76K |
| 2024-03-22 | 22.38 | 22.38 | ↑$0.00 (0.00%) | 22.38 | 22.38 | 105 |
Create an account or log in to view more rows.
$EMDM come on bulls we can do it
don’t let bears win
$EMDM more calls coming in
$EMDM i hate money so im buying
$EMDM The best investment you can make is an investment in yourself or another person
$EMDM I bought the dip
$EMDM I blocked some bears and I liked it!
$EMDM might get a sell off today
$EMDM buy the fear