FT ViII Tcw EMI (NY: EFIX )

15.41 +0.18 (+1.18%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 15.41 15.41 15.41 15.41 8 +0.18(+1.15%)
Jun 30, 2022 15.32 15.32 15.23 15.23 392 -0.02(-0.10%)
Jun 29, 2022 15.25 15.25 15.25 15.25 50 -0.07(-0.46%)
Jun 28, 2022 15.44 15.44 15.32 15.32 328 -0.25(-1.61%)
Jun 27, 2022 15.64 15.64 15.57 15.57 3,033 -0.02(-0.10%)
Jun 24, 2022 15.59 15.59 15.59 15.59 105 +0.01(+0.03%)
Jun 23, 2022 15.59 15.59 15.58 15.58 834 -0.02(-0.10%)
Jun 22, 2022 15.60 15.60 15.60 15.60 0 +0.05(+0.32%)
Jun 21, 2022 15.70 15.70 15.54 15.54 272 +0.02(+0.13%)
Jun 17, 2022 15.53 15.53 15.53 15.53 0 +0.03(+0.19%)
Jun 16, 2022 15.50 15.50 15.50 15.50 4 -0.18(-1.15%)
Jun 15, 2022 15.55 15.68 15.49 15.68 2,976 +0.27(+1.72%)
Jun 14, 2022 15.49 15.56 15.41 15.41 2,201 -0.03(-0.19%)
Jun 13, 2022 15.44 15.44 15.44 15.44 137 -0.59(-3.68%)
Jun 10, 2022 16.11 16.11 16.03 16.03 162 -0.17(-1.05%)
Jun 09, 2022 16.20 16.20 16.20 16.20 0 -0.06(-0.37%)
Jun 08, 2022 16.26 16.26 16.26 16.26 1 -0.14(-0.88%)
Jun 07, 2022 16.41 16.54 16.41 16.41 676 +0.05(+0.34%)
Jun 06, 2022 16.35 16.35 16.35 16.35 87 -0.06(-0.37%)
Jun 03, 2022 16.41 16.41 16.41 16.41 100 -0.05(-0.30%)
Jun 02, 2022 16.46 16.46 16.46 16.46 121 +0.02(+0.09%)
Jun 01, 2022 16.45 16.45 16.44 16.45 254 +0.00(+0.00%)
May 31, 2022 16.50 16.50 16.45 16.45 11,603 -0.07(-0.45%)
May 27, 2022 16.52 16.52 16.52 16.52 100 +0.13(+0.82%)
May 26, 2022 16.38 16.50 16.24 16.39 3,256 +0.14(+0.86%)
May 25, 2022 16.25 16.25 16.25 16.25 0 +0.11(+0.68%)
May 24, 2022 16.14 16.14 16.14 16.14 94 +0.01(+0.03%)
May 23, 2022 16.13 16.13 16.13 16.13 222 +0.05(+0.34%)
May 20, 2022 16.15 16.15 16.07 16.07 1,572 +0.09(+0.59%)
May 19, 2022 15.98 15.98 15.98 15.98 114 -0.07(-0.44%)
May 18, 2022 15.91 16.05 15.91 16.05 733 -0.00(-0.03%)
May 17, 2022 16.05 16.05 16.05 16.05 7 -0.07(-0.43%)
May 16, 2022 16.12 16.12 16.12 16.12 0 +0.02(+0.12%)
May 13, 2022 16.11 16.11 16.11 16.11 388 +0.04(+0.25%)
May 12, 2022 16.07 16.07 16.07 16.07 62 -0.05(-0.31%)
May 11, 2022 16.14 16.14 16.09 16.11 372 +0.01(+0.09%)
May 10, 2022 16.09 16.15 16.08 16.10 1,636 +0.09(+0.56%)
May 09, 2022 16.02 16.09 16.01 16.01 1,102 -0.20(-1.23%)
May 06, 2022 16.21 16.21 16.21 16.21 0 -0.11(-0.67%)
May 05, 2022 16.32 16.32 16.32 16.32 0 -0.08(-0.49%)
May 04, 2022 16.48 16.50 16.38 16.40 1,058 +0.08(+0.52%)
May 03, 2022 16.38 16.38 16.32 16.32 444 -0.07(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.