Int Rate Hedged Emrg Mkts Bond Ishares ETF (NY: EMBH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 13, 2016 | 19.19 | 19.23 | 19.19 | 19.21 | 7,177 | -0.06(-0.33%) |
| May 12, 2016 | 19.28 | 19.28 | 19.26 | 19.27 | 2,014 | +0.20(+1.04%) |
| May 09, 2016 | 19.11 | 19.08 | 19.08 | 19.08 | 3,022 | -0.13(-0.68%) |
| Apr 27, 2016 | 19.25 | 19.21 | 19.21 | 19.21 | 5,300 | +0.27(+1.45%) |
| Apr 08, 2016 | 18.93 | 18.93 | 18.93 | 18.93 | 1 | -0.05(-0.25%) |
| Mar 22, 2016 | 19.04 | 18.98 | 18.98 | 18.98 | 1,139 | +0.24(+1.27%) |
| Mar 04, 2016 | 18.74 | 18.74 | 18.74 | 18.74 | 126 | +0.13(+0.68%) |
| Mar 01, 2016 | 18.61 | 18.61 | 18.61 | 18.61 | 19 | +0.31(+1.72%) |
| Feb 29, 2016 | 18.35 | 18.35 | 18.30 | 18.30 | 762 | +0.50(+2.78%) |
| Feb 12, 2016 | 17.80 | 17.80 | 17.80 | 17.80 | 254 | +0.03(+0.18%) |
| Feb 08, 2016 | 17.77 | 17.77 | 17.77 | 17.77 | 127 | -0.10(-0.54%) |
| Jan 21, 2016 | 17.81 | 17.87 | 17.81 | 17.87 | 1 | +0.02(+0.09%) |
| Jan 15, 2016 | 17.85 | 17.85 | 17.85 | 17.85 | 1,273 | -0.77(-4.12%) |
| Dec 21, 2015 | 18.62 | 18.62 | 18.62 | 18.62 | 1,022 | +0.01(+0.04%) |
| Dec 14, 2015 | 18.58 | 18.61 | 18.61 | 18.61 | 1,022 | -0.38(-1.99%) |
| Nov 27, 2015 | 18.98 | 18.99 | 18.99 | 18.99 | 256 | -0.03(-0.15%) |
| Nov 18, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 5 | -0.05(-0.29%) |
| Nov 09, 2015 | 19.07 | 19.07 | 19.07 | 19.07 | 43 | +0.05(+0.25%) |
| Nov 06, 2015 | 19.03 | 19.03 | 19.03 | 19.03 | 172 | +0.01(+0.04%) |
| Nov 02, 2015 | 19.02 | 19.02 | 19.02 | 19.02 | 1,286 | +0.22(+1.16%) |
| Oct 27, 2015 | 18.81 | 18.80 | 18.80 | 18.80 | 257 | -0.09(-0.49%) |
| Oct 20, 2015 | 18.89 | 18.89 | 18.89 | 18.89 | 385 | -0.05(-0.29%) |
| Oct 19, 2015 | 18.96 | 18.96 | 18.95 | 18.95 | 956 | +0.14(+0.75%) |
| Oct 09, 2015 | 18.83 | 18.81 | 18.81 | 18.81 | 4,887 | +0.17(+0.89%) |
| Sep 24, 2015 | 18.64 | 18.64 | 18.64 | 18.64 | 258 | -0.33(-1.72%) |
| Sep 18, 2015 | 18.97 | 18.97 | 18.97 | 18.97 | 1,548 | +0.05(+0.25%) |
| Sep 17, 2015 | 18.95 | 18.95 | 18.92 | 18.92 | 516 | +0.12(+0.62%) |
| Sep 14, 2015 | 18.81 | 18.81 | 18.81 | 18.81 | 1,032 | -0.05(-0.29%) |
| Sep 04, 2015 | 18.90 | 18.86 | 18.86 | 18.86 | 4,904 | -0.28(-1.44%) |
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.
