Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

First Trust Eme (RNEM.US) Share Price History

Time period:
to
Date Open High Low Close Volume
20th May 2026 (Wed) 57.38 57.38 55.1341 55.1341 0
19th May 2026 (Tue) 57.38 57.38 54.436 54.436 0
18th May 2026 (Mon) 57.38 57.38 54.925 54.925 91
15th May 2026 (Fri) 57.38 57.38 54.8344 54.8344 0
14th May 2026 (Thu) 57.38 57.38 55.6923 55.6923 0
13th May 2026 (Wed) 57.38 57.38 55.53 55.53 0
12th May 2026 (Tue) 57.38 57.38 55.50 55.50 0
11th May 2026 (Mon) 57.38 57.38 56.25 56.25 0
8th May 2026 (Fri) 57.38 57.38 56.8888 56.8888 0
7th May 2026 (Thu) 57.38 57.38 56.4286 56.4286 0
6th May 2026 (Wed) 57.38 57.38 56.8063 56.8063 0
5th May 2026 (Tue) 57.38 57.38 55.8291 55.8291 0
4th May 2026 (Mon) 57.38 57.38 55.25 55.25 0
1st May 2026 (Fri) 57.38 57.38 55.915 55.915 0
30th Apr 2026 (Thu) 57.38 57.38 56.2814 56.2814 0
29th Apr 2026 (Wed) 57.38 57.38 55.8058 55.8058 0
28th Apr 2026 (Tue) 57.38 57.38 56.18 56.18 0
27th Apr 2026 (Mon) 57.38 57.38 56.4546 56.4546 0
24th Apr 2026 (Fri) 57.38 57.38 56.77 56.77 0
23rd Apr 2026 (Thu) 57.38 57.38 56.75 56.75 0
22nd Apr 2026 (Wed) 57.38 57.4427 57.38 57.4427 0
21st Apr 2026 (Tue) 57.38 57.38 57.362 57.362 0
20th Apr 2026 (Mon) 57.38 58.16 57.38 58.16 0
17th Apr 2026 (Fri) 57.38 58.4877 57.38 58.4877 0
16th Apr 2026 (Thu) 57.38 57.38 57.38 57.45 100
15th Apr 2026 (Wed) 57.34 57.34 57.34 57.34 0
14th Apr 2026 (Tue) 57.34 57.34 57.34 57.285 100
13th Apr 2026 (Mon) 54.41 57.06 54.41 57.06 0
10th Apr 2026 (Fri) 54.41 56.9459 54.41 56.9459 0
9th Apr 2026 (Thu) 54.41 56.8286 54.41 56.8286 0
8th Apr 2026 (Wed) 54.41 56.35 54.41 56.3232 746
7th Apr 2026 (Tue) 54.73 54.73 54.73 55.0151 0
6th Apr 2026 (Mon) 55.01 55.01 55.01 54.8896 86
3rd Apr 2026 (Fri) 54.47 54.47 54.47 54.4996 100
2nd Apr 2026 (Thu) 54.47 54.47 54.47 54.4996 100
1st Apr 2026 (Wed) 54.71 54.71 54.71 54.7448 100
31st Mar 2026 (Tue) 53.81 53.81 53.81 54.1541 0
30th Mar 2026 (Mon) 52.73 52.73 52.6268 52.6268 0
27th Mar 2026 (Fri) 52.73 52.74 52.73 52.9433 0
26th Mar 2026 (Thu) 53.75 53.75 53.305 53.305 0
25th Mar 2026 (Wed) 53.75 54.1507 53.75 54.1507 0
24th Mar 2026 (Tue) 53.75 53.75 52.8567 52.8567 0
23rd Mar 2026 (Mon) 53.75 53.75 53.6228 53.6228 47
FTSE 100 Latest
Value10,443.47
Change11.13