Best savings accounts that offer above inflation rates

Where to find a top-rated deal that works for you

First Trust Emerging Markets Eq Sel ETF (RNEM)

NasdaqGM - NasdaqGM Delayed price. Currency in USD

Add to watchlist

52.33

+0.04

(+0.08%)

At close: 04:00PM EDT

Time period:

04 May 2023 - 04 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 May 2024	52.44	52.44	52.33	52.33	52.33	557
02 May 2024	52.29	52.29	52.29	52.29	52.29	500
01 May 2024	51.68	51.95	51.63	51.71	51.71	4,400
30 Apr 2024	51.56	51.56	51.56	51.56	51.56	200
29 Apr 2024	51.95	52.12	51.91	52.12	52.12	500
26 Apr 2024	51.52	51.60	51.49	51.50	51.50	1,600
25 Apr 2024	51.30	51.44	51.30	51.44	51.44	600
24 Apr 2024	51.20	51.23	51.06	51.06	51.06	700
23 Apr 2024	50.98	51.31	50.98	51.31	51.31	1,300
22 Apr 2024	50.96	51.05	50.96	51.05	51.05	700
19 Apr 2024	50.53	50.70	50.48	50.65	50.65	1,500
18 Apr 2024	50.42	50.45	50.30	50.30	50.30	1,000
17 Apr 2024	50.33	50.33	50.13	50.31	50.31	1,100
16 Apr 2024	50.26	50.26	50.26	50.26	50.26	400
15 Apr 2024	50.83	50.83	50.61	50.61	50.61	200
12 Apr 2024	51.19	51.19	50.99	50.99	50.99	700
11 Apr 2024	51.81	51.81	51.81	51.81	51.81	100
10 Apr 2024	52.01	52.01	51.88	51.88	51.88	600
09 Apr 2024	52.42	52.47	52.38	52.44	52.44	4,900
08 Apr 2024	52.37	52.37	52.37	52.37	52.37	500
05 Apr 2024	51.79	51.79	51.79	51.79	51.79	400
04 Apr 2024	51.78	51.78	51.78	51.78	51.78	200
03 Apr 2024	51.69	51.85	51.69	51.80	51.80	600
02 Apr 2024	51.80	51.80	51.78	51.78	51.78	300
01 Apr 2024	51.73	51.73	51.73	51.73	51.73	500
28 Mar 2024	52.06	52.06	51.88	51.88	51.88	1,000
27 Mar 2024	51.65	51.87	51.65	51.78	51.78	800
26 Mar 2024	51.64	51.64	51.52	51.53	51.53	700
25 Mar 2024	51.63	51.63	51.50	51.50	51.50	1,000
22 Mar 2024	51.47	51.55	51.30	51.47	51.47	2,100
21 Mar 2024	51.55	51.73	51.47	51.47	51.47	3,000
20 Mar 2024	51.35	51.84	51.35	51.71	51.71	1,400
19 Mar 2024	51.19	51.28	51.11	51.28	51.28	1,000
18 Mar 2024	51.56	52.01	51.56	51.69	51.69	10,300
15 Mar 2024	51.85	51.88	51.72	51.88	51.88	800
14 Mar 2024	52.19	52.23	51.70	51.83	51.83	7,600
13 Mar 2024	51.96	51.96	51.96	51.96	51.96	300
12 Mar 2024	51.75	51.87	51.75	51.81	51.81	800
11 Mar 2024	51.95	51.96	51.74	51.75	51.75	1,900
08 Mar 2024	51.86	51.88	51.76	51.88	51.88	2,200
07 Mar 2024	51.75	51.97	51.75	51.86	51.86	6,200
06 Mar 2024	51.67	51.67	51.52	51.66	51.66	367,700
05 Mar 2024	51.24	51.25	51.01	51.13	51.13	4,600
04 Mar 2024	51.63	51.63	51.36	51.36	51.36	4,300
01 Mar 2024	51.34	51.73	51.34	51.73	51.73	29,800
29 Feb 2024	50.88	50.99	50.65	50.98	50.98	28,700
28 Feb 2024	51.21	51.21	50.73	50.73	50.73	2,500
27 Feb 2024	51.58	51.77	51.58	51.77	51.77	1,900
26 Feb 2024	51.36	51.57	51.36	51.45	51.45	1,800
23 Feb 2024	51.78	51.80	51.69	51.69	51.69	900
22 Feb 2024	51.90	51.97	51.83	51.83	51.83	900
21 Feb 2024	51.44	51.56	51.44	51.52	51.52	1,500
20 Feb 2024	51.66	51.66	51.51	51.57	51.57	2,200
16 Feb 2024	50.83	50.98	50.83	50.98	50.98	900
15 Feb 2024	50.63	50.69	50.60	50.60	50.60	1,100
14 Feb 2024	50.43	50.46	50.33	50.33	50.33	1,200
13 Feb 2024	49.95	50.13	49.81	50.01	50.01	1,400
12 Feb 2024	50.30	50.88	50.30	50.56	50.56	3,300
09 Feb 2024	50.93	50.93	50.42	50.59	50.59	1,600
08 Feb 2024	50.39	50.39	50.12	50.12	50.12	2,300
07 Feb 2024	51.01	51.01	50.96	50.96	50.96	1,000
06 Feb 2024	50.53	51.50	50.53	51.00	51.00	4,100
05 Feb 2024	50.21	50.31	50.01	50.01	50.01	2,100
02 Feb 2024	50.19	50.19	50.11	50.11	50.11	800
01 Feb 2024	50.31	50.43	50.31	50.43	50.43	1,800
31 Jan 2024	50.47	50.47	50.24	50.27	50.27	3,100
30 Jan 2024	50.14	50.21	50.14	50.18	50.18	3,600
29 Jan 2024	50.16	50.42	50.06	50.31	50.31	3,300
26 Jan 2024	50.07	50.28	49.98	50.19	50.19	5,200
25 Jan 2024	49.94	49.94	49.69	49.72	49.72	1,800
24 Jan 2024	49.86	49.96	49.84	49.93	49.93	1,900
23 Jan 2024	49.23	49.25	49.18	49.18	49.18	1,800
22 Jan 2024	49.36	49.50	49.24	49.24	49.24	3,000
19 Jan 2024	49.51	49.89	49.51	49.74	49.74	3,500
18 Jan 2024	49.45	49.90	49.12	49.40	49.40	18,900
17 Jan 2024	49.28	49.54	49.18	49.22	49.22	28,500
16 Jan 2024	50.33	50.33	50.04	50.04	50.04	9,500
12 Jan 2024	51.10	51.10	51.10	51.10	51.10	100
11 Jan 2024	50.37	50.39	50.33	50.39	50.39	600
10 Jan 2024	50.51	50.52	50.32	50.52	50.52	700
09 Jan 2024	50.39	50.39	50.39	50.39	50.39	500
08 Jan 2024	50.98	50.98	50.95	50.95	50.95	1,500
05 Jan 2024	51.08	51.08	50.99	51.04	51.04	400
04 Jan 2024	50.80	50.97	50.76	50.76	50.76	2,800
03 Jan 2024	50.72	50.86	50.67	50.67	50.67	13,700
02 Jan 2024	51.07	51.22	50.81	50.92	50.92	3,000
29 Dec 2023	53.65	53.65	51.53	51.63	51.63	2,500
28 Dec 2023	51.89	51.90	51.70	51.70	51.70	2,700
27 Dec 2023	51.42	51.72	51.42	51.50	51.50	7,200
26 Dec 2023	51.60	51.60	50.96	51.16	51.16	4,800
22 Dec 2023	50.82	50.83	50.81	50.81	50.81	1,100
22 Dec 2023	0.062 Dividend
21 Dec 2023	50.62	50.77	50.57	50.67	50.60	1,800
20 Dec 2023	50.38	50.44	49.72	49.72	49.66	3,200
19 Dec 2023	50.65	50.84	50.65	50.84	50.78	700
18 Dec 2023	50.44	50.56	50.29	50.33	50.27	3,100
15 Dec 2023	50.32	50.58	50.32	50.33	50.27	800
14 Dec 2023	50.49	50.71	50.49	50.71	50.65	800
13 Dec 2023	49.06	49.87	48.97	49.87	49.81	5,000
12 Dec 2023	49.29	49.29	49.26	49.26	49.20	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.21(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2546+0.0013(+0.11%)

Bitcoin GBP50,876.69+1,753.20(+3.57%)

Best savings accounts that offer above inflation rates

First Trust Emerging Markets Eq Sel ETF (RNEM)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.21(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2546
+0.0013(+0.11%)

Bitcoin GBP
50,876.69
+1,753.20(+3.57%)