Skip to main content

Short Term USD Emerging Markets Bond ETF (NY: EMSH )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 75.35 75.35 75.22 75.22 100 +0.03(+0.04%)
Jan 30, 2020 75.19 75.19 75.19 75.19 199 +0.01(+0.01%)
Jan 29, 2020 74.97 75.18 74.97 75.18 156 -0.01(-0.02%)
Jan 28, 2020 75.19 75.19 75.19 75.19 350 +0.10(+0.13%)
Jan 27, 2020 75.09 75.09 75.09 75.09 1 -0.12(-0.16%)
Jan 24, 2020 75.22 75.22 75.22 75.22 100 -0.19(-0.25%)
Jan 23, 2020 75.41 75.41 75.41 75.41 14 +0.16(+0.21%)
Jan 22, 2020 75.35 75.35 75.25 75.25 304 +0.02(+0.03%)
Jan 21, 2020 75.23 75.23 75.23 75.23 38 -0.03(-0.04%)
Jan 17, 2020 75.26 75.26 75.26 75.26 100 -0.06(-0.09%)
Jan 16, 2020 75.33 75.33 75.12 75.33 815 +0.14(+0.19%)
Jan 15, 2020 75.19 75.19 75.19 75.19 222 +0.06(+0.09%)
Jan 14, 2020 75.24 75.24 74.93 75.12 812 +0.01(+0.01%)
Jan 13, 2020 75.11 75.11 75.11 75.11 1 +0.03(+0.05%)
Jan 10, 2020 75.08 75.08 75.08 75.08 100 -0.01(-0.01%)
Jan 09, 2020 75.15 75.15 75.09 75.09 139 +0.12(+0.15%)
Jan 08, 2020 74.97 74.97 74.97 74.97 117 -0.13(-0.17%)
Jan 07, 2020 75.11 75.11 75.11 75.11 0 +0.06(+0.09%)
Jan 06, 2020 75.04 75.04 75.04 75.04 48 -0.22(-0.29%)
Jan 03, 2020 75.59 75.59 69.37 75.26 12,900 -0.03(-0.04%)
Jan 02, 2020 75.34 75.34 75.29 75.29 169 +0.02(+0.02%)
Dec 31, 2019 75.12 75.27 75.12 75.27 100 +0.47(+0.63%)
Dec 30, 2019 74.98 74.98 74.81 74.81 820 -0.60(-0.80%)
Dec 27, 2019 75.65 75.65 75.41 75.41 400 +0.10(+0.13%)
Dec 26, 2019 75.31 75.31 75.31 75.31 100 +0.19(+0.25%)
Dec 24, 2019 74.99 75.11 74.99 75.11 300 +0.11(+0.14%)
Dec 23, 2019 75.17 75.17 75.01 75.01 897 -0.20(-0.26%)
Dec 20, 2019 75.20 75.20 75.20 75.20 100 +0.00(+0.00%)
Dec 19, 2019 75.20 75.20 75.20 75.20 82 +0.06(+0.08%)
Dec 18, 2019 75.14 75.14 75.14 75.14 20 -0.04(-0.05%)
Dec 17, 2019 75.18 75.18 75.18 75.18 0 +0.21(+0.27%)
Dec 16, 2019 74.97 74.97 74.97 74.97 0 +0.02(+0.03%)
Dec 13, 2019 74.95 74.95 74.95 74.95 100 -0.14(-0.18%)
Dec 12, 2019 75.09 75.09 75.09 75.09 41 +0.02(+0.02%)
Dec 11, 2019 75.08 75.08 75.08 75.08 12 +0.25(+0.33%)
Dec 10, 2019 74.66 74.83 74.66 74.83 111 +0.20(+0.27%)
Dec 09, 2019 74.62 74.62 74.62 74.62 24 -0.15(-0.20%)
Dec 06, 2019 74.78 74.78 74.78 74.78 100 +0.40(+0.53%)
Dec 05, 2019 74.36 74.38 74.36 74.38 213 +0.06(+0.08%)
Dec 04, 2019 74.36 74.36 74.31 74.31 515 +0.03(+0.05%)
Dec 03, 2019 74.39 74.41 74.28 74.28 928 -0.23(-0.31%)
Dec 02, 2019 74.64 74.64 74.51 74.51 400 -0.36(-0.49%)
Nov 29, 2019 74.88 74.88 74.88 74.88 100 +0.31(+0.41%)
Nov 27, 2019 74.58 74.58 74.57 74.57 200 -0.40(-0.53%)
Nov 26, 2019 75.21 75.21 74.97 74.97 442 +0.49(+0.66%)
Nov 25, 2019 74.22 74.47 74.22 74.47 5,021 +0.27(+0.36%)
Nov 22, 2019 74.20 74.20 74.20 74.20 100 +0.08(+0.11%)
Nov 21, 2019 73.95 74.12 73.93 74.12 603 -0.09(-0.12%)
Nov 20, 2019 74.21 74.21 74.21 74.21 252 -0.04(-0.05%)
Nov 19, 2019 74.08 74.25 74.08 74.25 368 -0.28(-0.38%)
Nov 18, 2019 74.53 74.53 74.53 74.53 53 -0.12(-0.17%)
Nov 15, 2019 74.66 74.66 74.66 74.66 0 -0.03(-0.03%)
Nov 14, 2019 74.68 74.68 74.49 74.68 301 +0.03(+0.03%)
Nov 13, 2019 74.66 74.66 74.66 74.66 0 -0.08(-0.10%)
Nov 12, 2019 74.73 74.73 74.73 74.73 9 -0.03(-0.05%)
Nov 11, 2019 74.96 74.96 74.77 74.77 199 -0.04(-0.05%)
Nov 08, 2019 74.81 74.81 74.81 74.81 100 +0.05(+0.06%)
Nov 07, 2019 74.60 74.76 74.60 74.76 192 -0.09(-0.12%)
Nov 06, 2019 75.30 75.30 74.85 74.85 131 -0.02(-0.03%)
Nov 05, 2019 74.87 74.87 74.87 74.87 0 +0.00(+0.00%)
Nov 04, 2019 74.80 74.87 74.80 74.87 234 +0.00(+0.00%)
Nov 01, 2019 74.91 74.91 74.67 74.87 200 -0.13(-0.17%)
Oct 31, 2019 75.00 75.00 75.00 75.00 0 -0.06(-0.07%)
Oct 30, 2019 75.06 75.06 75.06 75.06 0 -0.04(-0.06%)
Oct 29, 2019 75.30 75.30 75.10 75.10 260 -0.15(-0.19%)
Oct 28, 2019 75.25 75.25 75.25 75.25 114 +0.06(+0.07%)
Oct 25, 2019 75.19 75.19 75.19 75.19 100 +0.02(+0.02%)
Oct 24, 2019 75.08 75.17 75.08 75.17 2,241 +0.13(+0.18%)
Oct 23, 2019 75.04 75.04 75.04 75.04 46 +0.00(+0.00%)
Oct 22, 2019 75.04 75.04 75.04 75.04 652 -0.19(-0.26%)
Oct 21, 2019 75.23 75.23 75.23 75.23 0 -0.16(-0.21%)
Oct 18, 2019 75.39 75.39 75.39 75.39 100 +0.11(+0.15%)
Oct 17, 2019 75.28 75.28 75.28 75.28 29 +0.03(+0.04%)
Oct 16, 2019 75.25 75.25 75.25 75.25 0 -0.06(-0.09%)
Oct 15, 2019 75.31 75.31 75.31 75.31 23 +0.05(+0.06%)
Oct 14, 2019 75.27 75.27 75.27 75.27 42 +0.00(+0.00%)
Oct 11, 2019 75.27 75.27 75.27 75.27 100 +0.06(+0.08%)
Oct 10, 2019 75.21 75.21 75.21 75.21 37 -0.07(-0.09%)
Oct 09, 2019 75.28 75.28 75.28 75.28 7 -0.08(-0.10%)
Oct 08, 2019 75.36 75.36 75.36 75.36 1 +0.03(+0.04%)
Oct 07, 2019 75.33 75.33 75.33 75.33 0 -0.05(-0.06%)
Oct 04, 2019 75.37 75.37 75.37 75.37 100 +0.17(+0.23%)
Oct 03, 2019 75.20 75.20 75.20 75.20 28 +0.19(+0.25%)
Oct 02, 2019 75.20 75.20 75.02 75.02 132 +0.00(+0.01%)
Oct 01, 2019 75.01 75.01 75.01 75.01 1 -0.28(-0.37%)
Sep 30, 2019 75.29 75.29 75.29 75.29 2 -0.15(-0.20%)
Sep 27, 2019 75.44 75.44 75.44 75.44 100 -0.03(-0.04%)
Sep 26, 2019 75.47 75.47 75.47 75.47 16 +0.06(+0.08%)
Sep 25, 2019 75.41 75.41 75.41 75.41 5 -0.14(-0.18%)
Sep 24, 2019 75.55 75.55 75.55 75.55 0 -0.11(-0.14%)
Sep 23, 2019 75.65 75.65 75.65 75.65 0 -0.02(-0.03%)
Sep 20, 2019 75.67 75.67 75.67 75.67 0 +0.08(+0.10%)
Sep 19, 2019 75.60 75.60 75.60 75.60 35 +0.07(+0.10%)
Sep 18, 2019 75.53 75.53 75.53 75.53 0 +0.12(+0.15%)
Sep 17, 2019 75.41 75.41 75.41 75.41 12 +0.03(+0.05%)
Sep 16, 2019 75.38 75.38 75.38 75.38 59 -0.05(-0.07%)
Sep 13, 2019 75.42 75.42 75.42 75.42 0 -0.13(-0.17%)
Sep 12, 2019 75.40 75.56 75.40 75.56 852 +0.21(+0.27%)
Sep 11, 2019 75.35 75.35 75.35 75.35 7 -0.10(-0.13%)
Sep 10, 2019 75.45 75.45 75.45 75.45 110 +0.02(+0.03%)
Sep 09, 2019 75.43 75.43 75.43 75.43 14 +0.00(+0.00%)
Sep 06, 2019 75.43 75.43 75.43 75.43 100 +0.08(+0.11%)
Sep 05, 2019 75.35 75.35 75.35 75.35 6 -0.03(-0.03%)
Sep 04, 2019 75.38 75.38 75.38 75.38 4 +0.02(+0.02%)
Sep 03, 2019 75.36 75.36 75.36 75.36 76 +0.20(+0.27%)
Aug 30, 2019 75.16 75.16 75.16 75.16 100 -0.20(-0.26%)
Aug 29, 2019 75.36 75.36 75.36 75.36 55 -0.14(-0.19%)
Aug 28, 2019 75.50 75.50 75.50 75.50 282 +0.05(+0.07%)
Aug 27, 2019 75.19 75.45 75.19 75.45 405 -0.14(-0.19%)
Aug 26, 2019 75.59 75.77 75.59 75.59 165 +0.12(+0.16%)
Aug 23, 2019 75.47 75.47 75.47 75.47 100 -0.03(-0.05%)
Aug 22, 2019 75.50 75.50 75.50 75.50 87 +0.03(+0.04%)
Aug 21, 2019 75.58 75.58 75.42 75.47 371 +0.06(+0.08%)
Aug 20, 2019 75.42 75.42 75.42 75.42 282 +0.14(+0.18%)
Aug 19, 2019 75.28 75.28 75.28 75.28 152 -0.30(-0.39%)
Aug 16, 2019 75.45 75.58 75.45 75.58 200 +0.12(+0.17%)
Aug 15, 2019 75.45 75.45 75.45 75.45 84 +0.12(+0.15%)
Aug 14, 2019 75.55 75.55 75.33 75.33 980 -0.53(-0.69%)
Aug 13, 2019 75.86 75.86 75.86 75.86 49 -0.25(-0.33%)
Aug 12, 2019 76.02 76.34 76.02 76.11 1,165 -0.22(-0.29%)
Aug 09, 2019 75.99 76.47 75.99 76.33 400 +0.05(+0.07%)
Aug 08, 2019 75.88 76.28 75.88 76.28 236 -0.02(-0.03%)
Aug 07, 2019 75.90 76.48 75.90 76.30 345 +0.14(+0.19%)
Aug 06, 2019 75.81 76.16 75.81 76.16 240 +0.14(+0.18%)
Aug 05, 2019 76.27 76.27 76.02 76.02 260 -0.34(-0.45%)
Aug 02, 2019 76.29 76.36 76.27 76.36 4,300 -0.03(-0.05%)
Aug 01, 2019 76.36 76.39 76.36 76.39 1,030 -0.23(-0.29%)
Jul 31, 2019 76.62 76.62 76.62 76.62 0 +0.06(+0.08%)
Jul 30, 2019 76.56 76.56 76.56 76.56 0 -0.06(-0.08%)
Jul 29, 2019 76.74 76.74 76.62 76.62 1,068 +0.19(+0.24%)
Jul 26, 2019 76.44 76.44 76.44 76.44 0 +0.09(+0.12%)
Jul 25, 2019 76.34 76.34 76.34 76.34 100 -0.12(-0.16%)
Jul 24, 2019 76.52 76.52 76.47 76.47 109 +0.02(+0.02%)
Jul 23, 2019 76.45 76.45 76.45 76.45 0 +0.06(+0.07%)
Jul 22, 2019 76.39 76.39 76.39 76.39 2 +0.17(+0.22%)
Jul 19, 2019 76.22 76.22 76.22 76.22 100 -0.02(-0.03%)
Jul 18, 2019 76.25 76.25 76.25 76.25 0 -0.05(-0.07%)
Jul 17, 2019 76.30 76.30 76.30 76.30 1 +0.16(+0.21%)
Jul 16, 2019 76.14 76.14 76.14 76.14 41 +0.05(+0.06%)
Jul 15, 2019 76.09 76.09 76.09 76.09 73 +0.18(+0.23%)
Jul 12, 2019 75.92 75.92 75.92 75.92 100 -0.14(-0.18%)
Jul 11, 2019 76.06 76.06 76.06 76.06 1 +0.10(+0.13%)
Jul 10, 2019 75.96 75.96 75.96 75.96 31 +0.00(+0.00%)
Jul 09, 2019 75.96 75.96 75.96 75.96 2 -0.12(-0.16%)
Jul 08, 2019 76.08 76.08 76.08 76.08 42 +0.00(+0.01%)
Jul 05, 2019 76.08 76.08 76.08 76.08 100 -0.06(-0.09%)
Jul 03, 2019 76.12 76.14 76.10 76.14 3,300 -0.11(-0.14%)
Jul 02, 2019 76.15 76.25 76.15 76.25 100 +0.03(+0.05%)
Jul 01, 2019 76.40 76.40 76.22 76.22 1,696 -0.05(-0.06%)
Jun 28, 2019 76.26 76.26 76.26 76.26 0 +0.11(+0.14%)
Jun 27, 2019 76.27 76.28 76.15 76.15 360 -0.13(-0.17%)
Jun 26, 2019 76.38 76.38 76.23 76.28 649 +0.10(+0.13%)
Jun 25, 2019 76.18 76.18 76.18 76.18 48 -0.02(-0.02%)
Jun 24, 2019 76.20 76.20 76.20 76.20 1 +0.09(+0.12%)
Jun 21, 2019 76.11 76.11 76.11 76.11 0 -0.11(-0.15%)
Jun 20, 2019 76.03 76.22 76.03 76.22 102 +0.23(+0.31%)
Jun 19, 2019 75.98 75.98 75.93 75.98 230 +0.05(+0.06%)
Jun 18, 2019 75.54 75.94 75.54 75.94 152 +0.25(+0.34%)
Jun 17, 2019 75.69 75.69 75.69 75.69 14 -0.11(-0.15%)
Jun 14, 2019 75.80 75.80 75.80 75.80 0 +0.02(+0.03%)
Jun 13, 2019 75.63 75.78 75.63 75.78 261 +0.04(+0.05%)
Jun 12, 2019 75.68 75.74 75.68 75.74 128 +0.02(+0.02%)
Jun 11, 2019 75.72 75.72 75.72 75.72 5 +0.05(+0.07%)
Jun 10, 2019 75.28 75.67 75.28 75.67 105 +0.14(+0.18%)
Jun 07, 2019 75.20 75.69 75.20 75.53 15,600 +0.01(+0.01%)
Jun 06, 2019 75.64 75.64 75.53 75.53 564 +0.04(+0.05%)
Jun 05, 2019 75.48 75.48 75.48 75.48 0 +0.18(+0.24%)
Jun 04, 2019 75.19 75.31 75.19 75.31 130 +0.28(+0.38%)
Jun 03, 2019 75.02 75.02 75.02 75.02 3 -0.35(-0.47%)
May 31, 2019 75.38 75.38 75.38 75.38 100 -0.07(-0.09%)
May 30, 2019 75.44 75.44 75.44 75.44 0 +0.04(+0.06%)
May 29, 2019 75.40 75.40 75.40 75.40 1 +0.04(+0.05%)
May 28, 2019 75.36 75.36 75.36 75.36 2 -0.01(-0.01%)
May 24, 2019 75.38 75.38 75.38 75.38 100 +0.08(+0.11%)
May 23, 2019 75.29 75.29 75.29 75.29 0 -0.11(-0.15%)
May 22, 2019 75.39 75.40 75.39 75.40 894 +0.10(+0.13%)
May 21, 2019 75.30 75.30 75.30 75.30 40 +0.05(+0.07%)
May 20, 2019 75.25 75.25 75.25 75.25 0 +0.07(+0.09%)
May 17, 2019 75.18 75.18 75.18 75.18 100 -0.05(-0.07%)
May 16, 2019 75.23 75.23 75.23 75.23 1 +0.06(+0.09%)
May 15, 2019 75.17 75.17 75.17 75.17 2 +0.13(+0.17%)
May 14, 2019 75.04 75.04 75.04 75.04 0 +0.01(+0.01%)
May 13, 2019 75.03 75.03 75.03 75.03 63 -0.09(-0.12%)
May 10, 2019 75.12 75.12 75.12 75.12 100 +0.08(+0.10%)
May 09, 2019 74.91 75.05 74.91 75.05 249 +0.05(+0.07%)
May 08, 2019 75.00 75.00 75.00 75.00 101 -0.20(-0.27%)
May 07, 2019 75.28 75.28 75.20 75.20 410 +0.10(+0.13%)
May 06, 2019 75.10 75.10 75.10 75.10 10 -0.02(-0.02%)
May 03, 2019 75.15 75.15 75.11 75.11 200 -0.01(-0.01%)
May 02, 2019 75.04 75.12 75.04 75.12 273 +0.05(+0.06%)
May 01, 2019 75.32 80.12 74.39 75.08 21,181 -0.20(-0.27%)
Apr 30, 2019 75.31 75.31 75.28 75.28 300 +0.09(+0.12%)
Apr 29, 2019 75.19 75.19 75.19 75.19 0 +0.11(+0.15%)
Apr 26, 2019 75.08 75.08 75.08 75.08 100 -0.03(-0.04%)
Apr 25, 2019 75.19 75.19 75.11 75.11 1,171 -0.19(-0.25%)
Apr 24, 2019 75.30 75.30 75.30 75.30 0 -0.06(-0.09%)
Apr 23, 2019 75.36 75.36 75.36 75.36 12 -0.12(-0.15%)
Apr 22, 2019 75.28 75.48 75.28 75.48 536 +0.19(+0.25%)
Apr 18, 2019 75.29 75.29 75.29 75.29 100 -0.10(-0.13%)
Apr 17, 2019 75.39 75.39 75.39 75.39 0 -0.08(-0.10%)
Apr 16, 2019 75.47 75.47 75.47 75.47 0 +0.05(+0.07%)
Apr 15, 2019 75.42 75.42 75.42 75.42 1 -0.02(-0.02%)
Apr 12, 2019 75.43 75.43 75.43 75.43 100 -0.05(-0.07%)
Apr 11, 2019 75.48 75.48 75.48 75.48 0 +0.02(+0.02%)
Apr 10, 2019 75.47 75.47 75.47 75.47 1 -0.07(-0.09%)
Apr 09, 2019 75.54 75.54 75.54 75.54 56 +0.07(+0.09%)
Apr 08, 2019 75.47 75.47 75.47 75.47 92 -0.02(-0.02%)
Apr 05, 2019 75.60 75.60 75.49 75.49 1,100 +0.03(+0.04%)
Apr 04, 2019 75.46 75.46 75.46 75.46 10 +0.07(+0.10%)
Apr 03, 2019 75.39 75.39 75.39 75.39 0 +0.05(+0.06%)
Apr 02, 2019 75.35 75.35 75.34 75.34 100 +0.12(+0.16%)
Apr 01, 2019 75.39 75.39 75.22 75.22 614 -0.35(-0.46%)
Mar 29, 2019 75.61 75.61 75.56 75.56 200 +0.11(+0.15%)
Mar 28, 2019 74.94 75.45 74.94 75.45 100 -0.06(-0.07%)
Mar 27, 2019 75.51 75.51 75.51 75.51 89 -0.01(-0.01%)
Mar 26, 2019 75.52 75.52 75.52 75.52 0 +0.13(+0.17%)
Mar 25, 2019 75.04 75.39 75.04 75.39 100 +0.02(+0.02%)
Mar 22, 2019 75.38 75.38 75.38 75.38 100 -0.17(-0.22%)
Mar 21, 2019 75.27 75.54 75.27 75.54 175 +0.32(+0.43%)
Mar 20, 2019 75.31 75.31 75.22 75.22 1,369 -0.15(-0.20%)
Mar 19, 2019 75.37 75.37 75.37 75.37 2 +0.10(+0.13%)
Mar 18, 2019 75.27 75.27 75.27 75.27 111 -0.02(-0.02%)
Mar 15, 2019 75.28 75.28 75.28 75.28 100 +0.09(+0.12%)
Mar 14, 2019 75.19 75.19 75.19 75.19 83 +0.01(+0.01%)
Mar 13, 2019 75.02 75.19 75.02 75.19 158 +0.08(+0.11%)
Mar 12, 2019 75.11 75.11 75.11 75.11 1 +0.03(+0.03%)
Mar 11, 2019 75.08 75.08 75.08 75.08 36 +0.16(+0.21%)
Mar 08, 2019 74.92 74.92 74.92 74.92 100 -0.11(-0.14%)
Mar 07, 2019 75.03 75.03 75.03 75.03 0 +0.11(+0.15%)
Mar 06, 2019 74.91 74.92 74.72 74.92 2,109 -0.17(-0.23%)
Mar 05, 2019 75.13 75.13 74.95 75.09 520 -0.03(-0.04%)
Mar 04, 2019 75.05 75.12 75.05 75.12 156 -0.07(-0.09%)
Mar 01, 2019 75.12 75.19 75.12 75.19 100 -0.20(-0.27%)
Feb 28, 2019 75.38 75.39 75.38 75.39 243 -0.04(-0.05%)
Feb 27, 2019 75.43 75.43 75.43 75.43 42 +0.12(+0.15%)
Feb 26, 2019 75.31 75.31 75.31 75.31 60 -0.01(-0.01%)
Feb 25, 2019 75.20 75.33 75.20 75.33 300 +0.17(+0.23%)
Feb 22, 2019 75.20 75.20 75.15 75.16 400 +0.02(+0.02%)
Feb 21, 2019 75.14 75.14 75.14 75.14 3,386 +0.31(+0.42%)
Feb 20, 2019 74.83 74.83 74.83 74.83 0 +0.16(+0.21%)
Feb 19, 2019 74.67 74.67 74.67 74.67 6 -0.08(-0.11%)
Feb 15, 2019 74.75 74.75 74.75 74.75 100 -0.01(-0.01%)
Feb 14, 2019 74.76 74.76 74.76 74.76 6 +0.08(+0.11%)
Feb 13, 2019 74.60 74.67 74.25 74.67 1,084 -0.03(-0.04%)
Feb 12, 2019 74.70 74.70 74.70 74.70 6 +0.03(+0.04%)
Feb 11, 2019 74.67 74.67 74.67 74.67 5 +0.00(+0.00%)
Feb 08, 2019 74.67 74.67 74.67 74.67 100 -0.06(-0.07%)
Feb 07, 2019 74.73 74.73 74.73 74.73 0 -0.00(-0.01%)
Feb 06, 2019 74.73 74.73 74.73 74.73 9 +0.01(+0.01%)
Feb 05, 2019 74.72 74.72 74.72 74.72 0 +0.13(+0.17%)
Feb 04, 2019 74.74 74.74 74.59 74.59 310 +0.05(+0.06%)
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.