AMEX, EMDM End of Day and Historical Stock Data [FT Bloomberg Emerging Democracies ETF]

24 Sep 2025

LAST: 28.20	CHANGE: 0.23	OPEN: 28.30	HIGH: 28.35	ASK: 0.00	VOLUME: 3K
LAST: 28.20	CHG(%): 0.82	PREV: 28.43	LOW: 28.20	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
25 Sep 25	27.84	27.85	27.83	27.83	800
24 Sep 25	28.30	28.35	28.20	28.20	3K
23 Sep 25	28.46	28.46	28.43	28.43	100
22 Sep 25	27.99	28.23	27.99	28.23	300
19 Sep 25	27.79	27.97	27.79	27.97	300
18 Sep 25	27.91	27.95	27.90	27.94	1K
17 Sep 25	27.94	27.94	27.86	27.86	400
16 Sep 25	27.91	27.94	27.84	27.94	200
15 Sep 25	27.47	27.65	27.47	27.65	900
12 Sep 25	27.32	27.39	27.32	27.39	700

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

28.20