FinancialContent is the trusted provider of stock market information to the media industry.
Int Rate Hedged Emrg Mkts Bond Ishares ETF (NY: EMBH)
24.73 USD  -0.18 (-0.74%)
Official Closing Price  /  Updated: 8:00 PM EDT, May 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 23, 2019 24.77 24.79 24.68 24.73 5,157 -0.18(-0.74%)
May 22, 2019 24.99 24.99 24.90 24.92 1,346 -0.06(-0.22%)
May 21, 2019 24.97 24.97 24.97 24.97 93 +0.06(+0.24%)
May 20, 2019 24.91 24.91 24.91 24.91 71 +0.13(+0.52%)
May 17, 2019 24.81 24.81 24.78 24.78 300 -0.12(-0.46%)
May 16, 2019 24.89 24.90 24.89 24.90 991 +0.08(+0.33%)
May 15, 2019 24.85 24.85 24.82 24.82 505 -0.02(-0.08%)
May 14, 2019 24.88 24.88 24.83 24.83 1,110 +0.07(+0.30%)
May 13, 2019 24.79 24.79 24.75 24.76 1,286 -0.28(-1.12%)
May 10, 2019 25.04 25.04 25.04 25.04 100 +0.08(+0.34%)
May 09, 2019 25.01 25.01 24.95 24.95 401 -0.09(-0.36%)
May 08, 2019 24.98 25.05 24.98 25.05 619 +0.06(+0.24%)
May 07, 2019 25.05 25.08 24.96 24.98 1,222 -0.20(-0.80%)
May 06, 2019 25.18 25.18 25.18 25.18 64 -0.05(-0.20%)
May 03, 2019 25.24 25.24 25.24 25.24 100 +0.08(+0.30%)
May 02, 2019 25.20 25.20 25.16 25.16 442 -0.03(-0.13%)
May 01, 2019 25.19 25.20 25.19 25.19 461 -0.02(-0.09%)
Apr 30, 2019 25.21 25.21 25.21 25.21 115 -0.03(-0.12%)
Apr 29, 2019 25.25 25.25 25.25 25.25 207 +0.10(+0.39%)
Apr 26, 2019 25.19 25.19 25.15 25.15 400 -0.11(-0.42%)
Apr 25, 2019 25.22 25.25 25.19 25.25 341 +0.12(+0.49%)
Apr 24, 2019 25.22 25.22 25.13 25.13 819 -0.19(-0.74%)
Apr 23, 2019 25.32 25.32 25.32 25.32 163 +0.06(+0.23%)
Apr 22, 2019 25.25 25.26 25.25 25.26 245 -0.03(-0.10%)
Apr 18, 2019 25.31 25.31 25.29 25.29 1,700 -0.02(-0.08%)
Apr 17, 2019 25.29 25.34 25.29 25.31 2,970 +0.02(+0.06%)
Apr 16, 2019 25.27 25.35 25.27 25.29 14,075 +0.04(+0.14%)
Apr 15, 2019 25.27 25.27 25.25 25.25 348 +0.02(+0.08%)
Apr 12, 2019 25.27 25.27 25.24 25.24 1,300 +0.10(+0.38%)
Apr 11, 2019 25.18 25.18 25.14 25.14 198 -0.03(-0.12%)
Apr 10, 2019 25.17 25.17 25.17 25.17 59 -0.02(-0.07%)
Apr 09, 2019 25.22 25.22 25.19 25.19 373 -0.01(-0.05%)
Apr 08, 2019 25.26 25.26 25.20 25.20 283 -0.09(-0.34%)
Apr 05, 2019 25.21 25.30 25.21 25.29 1,600 +0.12(+0.46%)
Apr 04, 2019 25.17 25.21 25.17 25.17 2,079 -0.02(-0.10%)
Apr 03, 2019 25.21 25.21 25.20 25.20 412 -0.01(-0.06%)
Apr 02, 2019 25.31 25.31 25.21 25.21 437 -0.10(-0.39%)
Apr 01, 2019 25.31 25.31 25.31 25.31 26 +0.20(+0.79%)
Mar 29, 2019 25.16 25.16 25.08 25.11 700 +0.10(+0.41%)
Mar 28, 2019 25.01 25.01 25.01 25.01 67 +0.06(+0.24%)
Mar 27, 2019 24.98 24.98 24.95 24.95 366 -0.13(-0.51%)
Mar 26, 2019 25.03 25.10 25.03 25.08 1,733 -0.06(-0.23%)
Mar 25, 2019 25.26 25.26 25.14 25.14 4,186 +0.09(+0.35%)
Mar 22, 2019 25.25 25.25 25.03 25.05 12,100 -0.35(-1.39%)
Mar 21, 2019 25.41 25.41 25.40 25.40 685 +0.05(+0.18%)
Mar 20, 2019 25.29 25.40 25.24 25.35 3,302 +0.03(+0.11%)
Mar 19, 2019 25.30 25.38 25.29 25.33 3,158 +0.01(+0.02%)
Mar 18, 2019 25.28 25.33 25.28 25.32 1,429 +0.07(+0.30%)
Mar 15, 2019 25.26 25.27 25.25 25.25 300 +0.03(+0.12%)
Mar 14, 2019 25.22 25.22 25.22 25.22 12 +0.02(+0.08%)
Mar 13, 2019 25.21 25.21 25.20 25.20 375 -0.02(-0.07%)
Mar 12, 2019 25.19 25.26 25.19 25.21 437 +0.04(+0.16%)
Mar 11, 2019 25.18 25.22 25.13 25.17 5,153 +0.11(+0.44%)
Mar 08, 2019 25.04 25.06 24.99 25.06 700 +0.02(+0.10%)
Mar 07, 2019 25.33 25.33 25.04 25.04 2,514 -0.12(-0.47%)
Mar 06, 2019 25.17 25.17 25.16 25.16 20,161 -0.05(-0.21%)
Mar 05, 2019 25.16 25.24 25.16 25.21 258 +0.02(+0.06%)
Mar 04, 2019 25.19 25.19 25.19 25.19 423 -0.19(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More