Skip to main content

FT ViII Tcw EMI (NY: EFIX )

16.12 +0.11 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 14.45 14.45 14.45 14.45 114 -0.10(-0.69%)
Apr 28, 2022 14.55 14.55 14.55 14.55 181 -0.04(-0.27%)
Apr 27, 2022 14.59 14.59 14.59 14.59 59 -0.10(-0.66%)
Apr 26, 2022 14.71 14.71 14.61 14.68 798 +0.07(+0.51%)
Apr 22, 2022 14.61 27 -0.14(-0.95%)
Apr 21, 2022 14.75 14.75 14.75 14.75 0 -0.07(-0.44%)
Apr 20, 2022 14.82 14.82 14.82 14.82 246 +0.06(+0.41%)
Apr 19, 2022 14.82 14.87 14.75 14.75 8,347 -0.12(-0.82%)
Apr 18, 2022 14.88 14.88 14.88 14.88 0 +0.01(+0.06%)
Apr 14, 2022 14.87 14.87 14.87 14.87 114 -0.02(-0.12%)
Apr 13, 2022 14.89 14.89 14.89 14.89 8 +0.05(+0.32%)
Apr 12, 2022 14.84 14.84 14.84 14.84 56 -0.01(-0.06%)
Apr 11, 2022 14.85 14.85 14.85 14.85 12 -0.11(-0.76%)
Apr 08, 2022 15.03 15.03 14.95 14.96 60,126 -0.07(-0.47%)
Apr 07, 2022 15.10 15.15 15.03 15.03 33,420 -0.09(-0.62%)
Apr 06, 2022 15.13 15.16 15.12 15.12 1,316 -0.13(-0.87%)
Apr 05, 2022 15.26 15.26 15.26 15.26 0 -0.04(-0.26%)
Apr 04, 2022 15.30 15.30 15.30 15.30 1 +0.04(+0.26%)
Apr 01, 2022 15.26 15.26 15.26 15.26 114 -0.05(-0.34%)
Mar 31, 2022 15.31 15.31 15.31 15.31 65 +0.03(+0.19%)
Mar 30, 2022 15.34 15.34 15.28 15.28 2,047 +0.08(+0.53%)
Mar 29, 2022 15.20 15.20 15.20 15.20 21 +0.06(+0.40%)
Mar 28, 2022 15.12 15.14 15.12 15.14 1,030 +0.12(+0.78%)
Mar 25, 2022 15.02 15.02 15.02 15.02 0 +0.02(+0.15%)
Mar 24, 2022 15.09 15.11 15.00 15.00 1,617 -0.03(-0.23%)
Mar 23, 2022 15.03 15.03 15.03 15.03 34 -0.04(-0.26%)
Mar 22, 2022 15.06 15.08 15.06 15.07 677 +0.03(+0.23%)
Mar 21, 2022 15.19 15.19 15.04 15.04 1,208 -0.14(-0.95%)
Mar 18, 2022 15.20 15.23 15.18 15.18 1,069 +0.08(+0.55%)
Mar 17, 2022 15.17 15.19 15.07 15.10 5,961 -0.03(-0.17%)
Mar 16, 2022 15.04 15.12 14.87 15.12 5,430 +0.21(+1.40%)
Mar 15, 2022 14.92 14.92 14.92 14.92 0 -0.05(-0.32%)
Mar 14, 2022 15.00 15.06 14.96 14.96 1,350 -0.02(-0.11%)
Mar 11, 2022 14.98 14.98 14.98 14.98 114 -0.01(-0.03%)
Mar 10, 2022 15.03 15.07 14.99 14.99 347 -0.02(-0.15%)
Mar 09, 2022 15.04 15.04 15.01 15.01 499 +0.13(+0.87%)
Mar 08, 2022 14.89 14.99 14.88 14.88 6,781 +0.10(+0.68%)
Mar 07, 2022 14.78 14.78 14.78 14.78 2 -0.23(-1.53%)
Mar 04, 2022 15.04 15.06 14.90 15.01 721 -0.19(-1.26%)
Mar 03, 2022 15.20 15.20 15.20 15.20 12 -0.06(-0.37%)
Mar 02, 2022 15.31 15.32 15.25 15.25 2,183 -0.05(-0.34%)
Mar 01, 2022 15.29 15.31 15.29 15.31 8,173 +0.14(+0.92%)
Feb 28, 2022 15.06 15.17 15.06 15.17 1,974 -0.25(-1.64%)
Feb 25, 2022 15.51 15.60 15.42 15.42 5,066 +0.15(+1.01%)
Feb 24, 2022 15.04 15.27 15.04 15.27 1,242 -0.11(-0.72%)
Feb 23, 2022 15.46 15.46 15.37 15.38 4,712 -0.14(-0.93%)
Feb 22, 2022 15.60 15.60 15.52 15.52 2,910 -0.14(-0.92%)
Feb 18, 2022 15.66 0 +0.01(+0.08%)
Feb 17, 2022 15.66 15.67 15.65 15.65 1,431 -0.06(-0.38%)
Feb 16, 2022 15.69 15.71 15.69 15.71 461 +0.04(+0.25%)
Feb 15, 2022 15.69 15.69 15.66 15.67 1,383 +0.03(+0.22%)
Feb 14, 2022 15.63 15.64 15.63 15.64 115 -0.04(-0.25%)
Feb 11, 2022 15.71 15.73 15.58 15.68 8,811 -0.03(-0.22%)
Feb 10, 2022 15.77 15.77 15.67 15.71 3,781 -0.15(-0.96%)
Feb 09, 2022 15.91 15.91 15.83 15.86 2,502 +0.10(+0.63%)
Feb 08, 2022 15.83 15.83 15.76 15.76 4,436 -0.10(-0.63%)
Feb 07, 2022 15.86 15.86 15.86 15.86 14 -0.00(-0.00%)
Feb 04, 2022 15.86 15.86 15.86 15.86 115 -0.06(-0.35%)
Feb 03, 2022 15.92 15.92 405 -0.11(-0.70%)
Feb 02, 2022 16.03 16.03 16.03 16.03 115 +0.09(+0.57%)
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.