Int Rate Hedged Emrg Mkts Bond Ishares ETF (NY: EMBH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2017 | 22.20 | 22.21 | 22.15 | 22.21 | 11,689 | +0.02(+0.08%) |
| Oct 30, 2017 | 22.19 | 22.20 | 22.19 | 22.20 | 3,451 | +0.04(+0.19%) |
| Oct 27, 2017 | 22.16 | 22.16 | 22.15 | 22.15 | 5,652 | -0.03(-0.11%) |
| Oct 26, 2017 | 22.18 | 22.18 | 22.18 | 22.18 | 2,704 | +0.01(+0.04%) |
| Oct 24, 2017 | 22.17 | 22.17 | 22.17 | 168 | +0.05(+0.22%) | |
| Oct 23, 2017 | 22.12 | 22.12 | 22.12 | 22.12 | 250 | -0.04(-0.19%) |
| Oct 20, 2017 | 22.17 | 22.17 | 22.17 | 22.17 | 596 | -0.02(-0.10%) |
| Oct 19, 2017 | 22.17 | 22.19 | 22.17 | 22.19 | 1,725 | +0.04(+0.17%) |
| Oct 18, 2017 | 22.15 | 22.15 | 22.15 | 22.15 | 125 | +0.08(+0.37%) |
| Oct 17, 2017 | 22.07 | 22.07 | 22.07 | 22.07 | 119 | +0.04(+0.20%) |
| Oct 16, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 292 | -0.07(-0.32%) |
| Oct 13, 2017 | 22.09 | 22.10 | 22.09 | 22.10 | 779 | +0.07(+0.30%) |
| Oct 12, 2017 | 22.01 | 22.03 | 22.01 | 22.03 | 770 | -0.02(-0.08%) |
| Oct 11, 2017 | 22.07 | 22.07 | 22.05 | 22.05 | 1,934 | -0.03(-0.14%) |
| Oct 10, 2017 | 22.08 | 22.08 | 22.08 | 22.08 | 835 | -0.03(-0.15%) |
| Oct 05, 2017 | 22.11 | 22.11 | 22.11 | 1 | +0.07(+0.31%) | |
| Oct 04, 2017 | 22.01 | 22.04 | 22.01 | 22.04 | 1,432 | +0.07(+0.30%) |
| Oct 03, 2017 | 21.98 | 21.98 | 21.98 | 21.98 | 172 | +0.06(+0.25%) |
| Sep 22, 2017 | 21.92 | 59 | +0.04(+0.17%) | |||
| Sep 21, 2017 | 21.89 | 21.89 | 21.89 | 21.89 | 320 | -0.05(-0.21%) |
| Sep 20, 2017 | 21.93 | 21.93 | 21.93 | 21.93 | 460 | -0.00(-0.00%) |
| Sep 19, 2017 | 21.94 | 21.94 | 21.92 | 21.93 | 2,124 | -0.08(-0.38%) |
| Sep 18, 2017 | 22.02 | 22.02 | 22.02 | 22.02 | 119 | +0.18(+0.82%) |
| Sep 11, 2017 | 21.84 | 2 | +0.04(+0.17%) | |||
| Sep 07, 2017 | 21.80 | 21.80 | 21.80 | 0 | +0.06(+0.30%) | |
| Sep 05, 2017 | 21.73 | 38 | -0.00(-0.02%) | |||
| Aug 30, 2017 | 21.74 | 4 | +0.09(+0.43%) | |||
| Aug 29, 2017 | 21.66 | 21.66 | 21.64 | 21.64 | 270 | -0.04(-0.16%) |
| Aug 28, 2017 | 21.68 | 21.68 | 21.68 | 21.68 | 3,601 | +0.00(+0.00%) |
| Aug 25, 2017 | 21.68 | 21.68 | 21.68 | 21.68 | 362 | +0.02(+0.12%) |
| Aug 23, 2017 | 21.65 | 1 | +0.01(+0.04%) | |||
| Aug 16, 2017 | 21.65 | 21.65 | 21.65 | 0 | +0.01(+0.04%) | |
| Aug 15, 2017 | 21.64 | 21.64 | 21.64 | 21.64 | 366 | -0.07(-0.31%) |
| Aug 14, 2017 | 21.70 | 21.70 | 21.70 | 21.70 | 374 | +0.18(+0.83%) |
| Aug 10, 2017 | 21.53 | 21.53 | 21.53 | 0 | -0.14(-0.63%) | |
| Aug 04, 2017 | 21.66 | 19 | +0.06(+0.27%) |
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.
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.