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 (%)
Oct 31, 2017 77.60 77.60 77.60 77.60 111 +0.00(+0.00%)
Oct 30, 2017 77.60 77.60 77.60 77.60 104 -0.01(-0.01%)
Oct 27, 2017 77.61 77.61 77.61 77.61 402 -0.00(-0.00%)
Oct 26, 2017 77.61 77.61 77.61 77.61 700 -0.28(-0.36%)
Oct 25, 2017 77.89 77.89 77.89 77.89 10 +0.00(+0.00%)
Oct 24, 2017 77.89 77.89 77.89 77.89 3 +0.00(+0.00%)
Oct 23, 2017 77.89 77.89 77.89 77.89 1,868 +0.00(+0.00%)
Oct 20, 2017 77.89 77.89 77.89 77.89 117 +0.00(+0.00%)
Oct 19, 2017 77.89 77.89 77.89 77.89 215 +0.14(+0.18%)
Oct 18, 2017 77.75 77.75 77.75 77.75 65 -0.03(-0.04%)
Oct 17, 2017 77.75 77.78 77.75 77.78 320 +0.17(+0.23%)
Oct 16, 2017 77.61 77.61 77.61 77.61 228 -0.13(-0.16%)
Oct 13, 2017 77.74 77.74 77.73 77.73 1,629 +0.05(+0.06%)
Oct 12, 2017 77.77 77.77 77.68 77.69 1,276 -0.06(-0.08%)
Oct 11, 2017 77.74 77.75 77.74 77.75 643 +0.19(+0.24%)
Oct 10, 2017 77.56 77.56 77.56 77.56 78 -0.07(-0.10%)
Oct 09, 2017 77.70 77.70 77.63 77.63 525 +0.18(+0.24%)
Oct 06, 2017 77.45 77.45 77.45 77.45 380 -0.35(-0.45%)
Oct 05, 2017 77.58 77.80 77.58 77.80 692 +0.01(+0.01%)
Oct 04, 2017 77.79 77.79 77.79 77.79 73 -0.02(-0.02%)
Oct 03, 2017 77.66 77.81 77.66 77.81 851 +0.04(+0.05%)
Oct 02, 2017 77.77 77.77 77.77 77.77 10 -0.20(-0.26%)
Sep 29, 2017 77.86 77.97 77.86 77.97 1,506 +0.07(+0.09%)
Sep 28, 2017 77.90 77.90 77.90 77.90 257 -0.12(-0.16%)
Sep 27, 2017 78.02 78.02 78.02 78.02 0 +0.00(+0.00%)
Sep 26, 2017 78.02 78.02 78.02 78.02 1 +0.00(+0.00%)
Sep 25, 2017 78.02 78.02 78.02 78.02 247 +0.00(+0.00%)
Sep 22, 2017 78.02 78.02 78.02 78.02 0 +0.00(+0.00%)
Sep 21, 2017 78.02 78.02 78.02 78.02 11,553 +0.14(+0.18%)
Sep 20, 2017 77.88 77.88 77.88 77.88 0 +0.00(+0.00%)
Sep 19, 2017 77.88 77.88 77.88 77.88 3 -0.14(-0.18%)
Sep 18, 2017 78.02 78.02 78.02 78.02 748 +0.01(+0.01%)
Sep 15, 2017 78.01 78.01 78.01 78.01 0 +0.00(+0.00%)
Sep 14, 2017 78.01 78.01 78.01 78.01 0 +0.00(+0.00%)
Sep 13, 2017 78.01 78.01 78.01 78.01 12 +0.00(+0.00%)
Sep 12, 2017 78.01 78.01 78.01 78.01 5 -0.25(-0.32%)
Sep 11, 2017 78.19 78.39 78.19 78.26 375 +0.06(+0.07%)
Sep 08, 2017 78.20 78.20 78.20 78.20 155 -0.15(-0.19%)
Sep 07, 2017 78.35 78.35 78.35 78.35 417 -0.17(-0.21%)
Sep 06, 2017 78.52 78.52 78.52 78.52 24 +0.35(+0.45%)
Sep 05, 2017 78.17 78.17 78.17 78.17 271 +0.17(+0.22%)
Sep 01, 2017 78.00 78.00 78.00 78.00 1,403 -1.67(-2.10%)
Aug 31, 2017 77.96 79.67 77.96 79.67 45,050 +2.07(+2.67%)
Aug 30, 2017 77.65 77.65 77.60 77.60 616 -0.05(-0.06%)
Aug 29, 2017 77.65 77.65 77.65 77.65 78 -0.42(-0.54%)
Aug 28, 2017 78.07 78.07 78.07 78.07 56 +0.00(+0.00%)
Aug 25, 2017 78.07 78.07 78.07 78.07 714 +0.34(+0.44%)
Aug 24, 2017 77.73 77.73 77.73 77.73 64 +0.00(+0.00%)
Aug 23, 2017 77.73 77.73 77.73 77.73 71 +0.00(+0.00%)
Aug 22, 2017 77.73 77.73 77.73 77.73 59 +0.00(+0.00%)
Aug 21, 2017 77.73 77.73 77.73 77.73 131 +0.00(+0.00%)
Aug 18, 2017 77.73 77.73 77.73 77.73 105 +0.00(+0.00%)
Aug 17, 2017 77.73 77.73 77.73 77.73 9 +0.00(+0.00%)
Aug 16, 2017 77.78 77.78 77.73 77.73 1,434 +0.13(+0.17%)
Aug 15, 2017 77.60 77.60 77.60 77.60 0 +0.00(+0.00%)
Aug 14, 2017 77.60 77.60 77.60 77.60 0 +0.00(+0.00%)
Aug 11, 2017 77.60 77.60 77.60 77.60 90 -0.68(-0.87%)
Aug 10, 2017 78.28 78.28 78.28 78.28 14 +0.00(+0.00%)
Aug 09, 2017 78.28 78.28 78.28 78.28 47 +0.00(+0.00%)
Aug 08, 2017 78.28 78.28 78.28 78.28 299 +0.08(+0.10%)
Aug 07, 2017 78.20 78.20 78.20 78.20 0 +0.00(+0.00%)
Aug 04, 2017 78.20 78.20 78.20 78.20 16 +0.43(+0.56%)
Aug 03, 2017 77.77 77.77 77.65 77.77 1,006 -0.35(-0.45%)
Aug 02, 2017 78.12 78.12 78.12 78.12 44 +0.63(+0.81%)
Aug 01, 2017 77.49 77.49 77.49 77.49 0 -0.23(-0.29%)
Jul 31, 2017 77.72 77.72 77.72 77.72 4,002 +0.00(+0.00%)
Jul 28, 2017 77.72 77.72 77.72 77.72 192 -0.52(-0.67%)
Jul 27, 2017 78.24 78.24 78.24 78.24 0 +0.00(+0.00%)
Jul 26, 2017 78.32 78.32 78.24 78.24 485 -0.01(-0.01%)
Jul 25, 2017 77.90 78.25 77.90 78.25 1,492 +0.47(+0.60%)
Jul 24, 2017 77.66 77.78 77.65 77.78 635 -0.26(-0.33%)
Jul 21, 2017 78.04 78.04 78.04 78.04 0 +0.00(+0.00%)
Jul 20, 2017 77.88 78.04 77.88 78.04 389 +0.09(+0.12%)
Jul 19, 2017 77.95 77.95 77.95 77.95 0 +0.00(+0.00%)
Jul 18, 2017 77.65 77.95 77.65 77.95 360 +0.36(+0.46%)
Jul 17, 2017 77.59 77.59 77.59 77.59 106 -0.06(-0.08%)
Jul 14, 2017 77.65 77.65 77.65 77.65 0 +0.00(+0.00%)
Jul 13, 2017 77.65 77.65 77.65 77.65 6 +0.00(+0.00%)
Jul 12, 2017 77.45 77.65 77.45 77.65 1,005 +0.34(+0.44%)
Jul 11, 2017 77.31 77.31 77.31 77.31 71 -0.62(-0.79%)
Jul 10, 2017 77.92 77.93 77.92 77.93 736 +0.66(+0.85%)
Jul 07, 2017 77.24 77.29 77.24 77.27 1,214 -0.67(-0.86%)
Jul 06, 2017 77.94 77.94 77.94 77.94 2,000 -0.16(-0.20%)
Jul 05, 2017 77.66 78.10 77.58 78.10 474 +0.44(+0.57%)
Jul 03, 2017 77.66 77.78 77.66 77.66 3,055 -0.77(-0.98%)
Jun 30, 2017 78.43 78.43 78.43 78.43 182 +0.08(+0.10%)
Jun 29, 2017 78.35 78.35 78.35 78.35 76 -0.65(-0.82%)
Jun 28, 2017 78.08 79.00 78.08 79.00 3,964 +0.41(+0.52%)
Jun 27, 2017 78.08 78.59 78.04 78.59 3,960 +0.50(+0.64%)
Jun 26, 2017 78.09 78.09 78.09 78.09 4 +0.00(+0.00%)
Jun 23, 2017 78.09 78.09 78.09 78.09 8 +0.00(+0.00%)
Jun 22, 2017 78.09 78.09 78.09 78.09 63 +0.00(+0.00%)
Jun 21, 2017 78.20 78.20 78.09 78.09 1,023 -0.07(-0.08%)
Jun 20, 2017 78.14 78.16 78.14 78.16 1,511 -0.02(-0.03%)
Jun 19, 2017 78.18 78.18 78.04 78.18 2,840 +0.33(+0.43%)
Jun 16, 2017 77.98 77.98 77.73 77.85 463 -0.10(-0.13%)
Jun 15, 2017 77.95 77.95 77.95 77.95 0 +0.00(+0.00%)
Jun 14, 2017 77.95 77.95 77.95 77.95 49 +0.00(+0.00%)
Jun 13, 2017 77.95 77.95 77.95 77.95 2 +0.01(+0.01%)
Jun 12, 2017 77.71 77.94 77.71 77.94 352 +0.22(+0.28%)
Jun 09, 2017 77.73 77.73 77.68 77.73 1,041 -0.21(-0.27%)
Jun 08, 2017 77.94 77.94 77.94 77.94 73 -0.08(-0.10%)
Jun 07, 2017 78.01 78.01 78.01 78.01 18 -0.04(-0.06%)
Jun 06, 2017 78.05 78.05 78.05 78.05 227 -0.25(-0.31%)
Jun 05, 2017 78.30 78.30 78.30 78.30 194 +0.18(+0.23%)
Jun 02, 2017 77.96 78.12 77.96 78.12 477 -0.03(-0.04%)
Jun 01, 2017 78.15 78.15 78.15 78.15 618 -0.11(-0.14%)
May 31, 2017 78.26 78.26 78.26 78.26 19 +0.00(+0.00%)
May 30, 2017 78.26 78.26 78.26 78.26 83 +0.29(+0.37%)
May 26, 2017 78.13 78.16 77.86 77.97 2,557 +0.16(+0.20%)
May 25, 2017 77.81 77.81 77.81 77.81 3 +0.00(+0.00%)
May 24, 2017 77.81 77.81 77.81 77.81 1 +0.00(+0.00%)
May 23, 2017 77.81 77.81 77.81 77.81 346 -0.26(-0.33%)
May 22, 2017 78.07 78.07 78.07 78.07 0 +0.00(+0.00%)
May 19, 2017 78.07 78.07 77.98 78.07 1,431 +0.02(+0.03%)
May 18, 2017 77.66 78.05 77.66 78.05 336 -0.23(-0.29%)
May 17, 2017 78.28 78.28 78.28 78.28 28 +0.00(+0.00%)
May 16, 2017 78.28 78.28 78.28 78.28 48 +0.07(+0.09%)
May 15, 2017 78.20 78.21 78.20 78.21 520 +0.07(+0.09%)
May 12, 2017 78.14 78.14 78.14 78.14 1,003 +0.07(+0.09%)
May 11, 2017 78.07 78.07 78.07 78.07 115 +0.00(+0.00%)
May 10, 2017 78.07 78.07 78.07 78.07 227 +0.00(+0.00%)
May 09, 2017 78.07 78.07 78.07 78.07 411 +0.16(+0.21%)
May 08, 2017 77.91 77.91 77.91 77.91 273 +0.20(+0.25%)
May 05, 2017 77.71 77.71 77.71 77.71 193 +0.00(+0.00%)
May 04, 2017 78.00 78.00 77.71 77.71 673 -0.13(-0.16%)
May 03, 2017 77.84 77.84 77.84 77.84 56 +0.00(+0.00%)
May 02, 2017 77.84 77.84 77.84 77.84 51 +0.00(+0.00%)
May 01, 2017 77.90 78.45 77.75 77.84 2,967 -0.72(-0.92%)
Apr 28, 2017 78.56 78.56 78.56 78.56 159 +0.25(+0.33%)
Apr 27, 2017 78.31 78.31 78.31 78.31 50 +0.00(+0.00%)
Apr 26, 2017 78.31 78.31 78.31 78.31 490 +0.16(+0.20%)
Apr 25, 2017 78.15 78.15 78.15 78.15 184 -0.25(-0.32%)
Apr 24, 2017 78.40 78.40 78.40 78.40 1,062 -0.00(-0.00%)
Apr 21, 2017 78.24 78.40 78.24 78.40 638 +0.05(+0.07%)
Apr 20, 2017 78.35 78.35 78.35 78.35 180 +0.00(+0.00%)
Apr 19, 2017 78.35 78.35 78.35 78.35 0 +0.00(+0.00%)
Apr 18, 2017 78.35 78.35 78.35 78.35 0 +0.00(+0.00%)
Apr 17, 2017 78.35 78.35 78.35 78.35 0 +0.00(+0.00%)
Apr 13, 2017 77.82 78.35 77.82 78.35 957 +0.30(+0.39%)
Apr 12, 2017 78.00 78.05 78.00 78.05 418 +0.05(+0.06%)
Apr 11, 2017 78.00 78.00 78.00 78.00 140 +0.00(+0.00%)
Apr 10, 2017 78.00 78.00 78.00 78.00 0 +0.00(+0.00%)
Apr 07, 2017 78.00 78.00 78.00 78.00 182 -0.22(-0.28%)
Apr 06, 2017 78.22 78.22 78.22 78.22 179 +0.19(+0.24%)
Apr 05, 2017 78.06 78.15 78.03 78.03 698 -0.28(-0.36%)
Mar 31, 2017 78.31 45 -0.09(-0.11%)
Mar 30, 2017 78.40 78.40 78.40 78.40 201 +0.56(+0.72%)
Mar 29, 2017 78.01 78.01 77.84 77.84 3,778 -0.34(-0.43%)
Mar 28, 2017 78.18 78.18 78.18 78.18 1 +0.00(+0.00%)
Mar 27, 2017 78.18 78.18 78.18 78.18 0 +0.00(+0.00%)
Mar 24, 2017 78.18 78.18 78.18 78.18 0 +0.00(+0.00%)
Mar 23, 2017 78.03 78.39 78.00 78.18 3,749 -0.60(-0.76%)
Mar 22, 2017 77.98 79.00 77.98 78.78 5,347 +0.25(+0.31%)
Mar 21, 2017 78.53 78.53 78.53 78.53 0 +0.00(+0.00%)
Mar 20, 2017 78.08 78.53 77.84 78.53 2,587 +0.64(+0.82%)
Mar 17, 2017 77.89 77.89 77.89 77.89 64 +0.00(+0.00%)
Mar 16, 2017 77.89 77.89 77.89 77.89 0 +0.00(+0.00%)
Mar 15, 2017 77.89 77.89 77.89 77.89 26 +0.04(+0.05%)
Mar 14, 2017 77.85 77.85 77.85 77.85 37 +0.27(+0.35%)
Mar 13, 2017 77.58 77.58 77.58 77.58 3 -0.82(-1.05%)
Mar 10, 2017 78.40 78.40 78.40 78.40 197 +0.48(+0.62%)
Mar 09, 2017 77.92 77.92 77.92 77.92 1,327 -0.08(-0.11%)
Mar 08, 2017 78.00 78.00 78.00 78.00 897 -0.14(-0.18%)
Mar 07, 2017 78.14 78.14 78.14 78.14 128 -0.07(-0.08%)
Mar 06, 2017 78.21 78.21 78.21 78.21 22 +0.11(+0.14%)
Mar 03, 2017 78.15 78.19 78.10 78.10 3,498 -0.05(-0.06%)
Mar 02, 2017 78.15 78.15 78.15 78.15 4 +0.26(+0.34%)
Mar 01, 2017 77.89 77.89 77.89 77.89 0 -0.21(-0.27%)
Feb 28, 2017 78.10 78.10 78.10 78.10 0 +0.00(+0.00%)
Feb 27, 2017 78.10 78.10 78.10 78.10 115 -0.19(-0.24%)
Feb 24, 2017 78.45 78.47 78.28 78.28 1,550 -0.20(-0.25%)
Feb 23, 2017 78.48 78.48 78.48 78.48 345 +0.64(+0.82%)
Feb 22, 2017 77.84 77.84 77.84 77.84 0 +0.00(+0.00%)
Feb 21, 2017 77.84 77.84 77.84 77.84 356 -0.37(-0.47%)
Feb 17, 2017 78.21 78.21 78.21 0 -2.82(-3.48%)
Feb 16, 2017 81.03 81.03 81.03 81.03 27 +2.89(+3.70%)
Feb 15, 2017 78.14 78.14 78.13 78.14 686 +0.32(+0.41%)
Feb 14, 2017 77.82 77.82 77.82 77.82 76 +0.00(+0.00%)
Feb 13, 2017 77.82 77.82 77.82 77.82 2 +0.00(+0.00%)
Feb 10, 2017 77.77 78.00 77.77 77.82 1,171 -0.14(-0.18%)
Feb 09, 2017 77.96 77.96 77.96 77.96 139 -0.03(-0.03%)
Feb 08, 2017 77.99 77.99 77.99 77.99 9 +0.00(+0.00%)
Feb 07, 2017 77.99 77.99 77.99 77.99 329 +0.30(+0.38%)
Feb 06, 2017 77.69 77.69 77.69 77.69 382 -0.36(-0.46%)
Feb 03, 2017 77.81 78.05 77.81 78.05 380 +0.25(+0.32%)
Feb 02, 2017 77.72 77.80 77.72 77.80 2,689 +0.07(+0.09%)
Feb 01, 2017 77.86 77.88 77.72 77.72 756 -0.07(-0.08%)
Jan 31, 2017 77.79 77.79 77.79 77.79 241 -0.29(-0.37%)
Jan 30, 2017 78.08 78.08 78.08 78.08 965 +0.28(+0.36%)
Jan 27, 2017 77.80 77.80 77.80 77.80 472 +0.02(+0.03%)
Jan 26, 2017 77.78 77.78 77.78 77.78 226 -0.30(-0.38%)
Jan 25, 2017 78.08 78.08 78.08 78.08 6 +0.00(+0.00%)
Jan 24, 2017 78.08 78.08 78.08 78.08 200 +0.00(+0.00%)
Jan 23, 2017 78.08 78.08 78.08 78.08 3 +0.00(+0.00%)
Jan 20, 2017 78.08 78.08 78.08 78.08 844 +0.27(+0.35%)
Jan 19, 2017 77.80 77.81 77.80 77.81 381 -0.08(-0.10%)
Jan 18, 2017 77.79 77.89 77.61 77.89 6,663 -0.20(-0.26%)
Jan 17, 2017 78.08 78.09 78.08 78.09 523 +0.06(+0.08%)
Jan 13, 2017 78.03 78.03 78.03 0 +0.22(+0.28%)
Jan 12, 2017 77.81 77.81 77.81 77.81 3 +0.00(+0.00%)
Jan 11, 2017 77.81 77.81 77.81 77.81 1,074 -0.22(-0.28%)
Jan 10, 2017 78.01 78.30 78.01 78.03 3,790 +0.20(+0.26%)
Jan 09, 2017 77.83 77.83 77.83 77.83 423 +0.06(+0.08%)
Jan 06, 2017 77.69 77.77 77.69 77.77 1,778 +0.33(+0.43%)
Jan 05, 2017 77.44 77.44 77.44 77.44 147 +0.33(+0.43%)
Jan 04, 2017 77.11 77.11 77.11 77.11 24 +0.00(+0.00%)
Jan 03, 2017 77.11 77.11 77.03 77.11 3,364 +0.17(+0.22%)
Dec 30, 2016 76.94 76.94 76.94 0 -0.09(-0.12%)
Dec 29, 2016 77.05 77.05 76.96 77.03 777 -0.01(-0.01%)
Dec 28, 2016 77.05 77.05 76.97 77.04 4,097 +0.17(+0.22%)
Dec 27, 2016 76.91 76.91 76.78 76.87 586 -0.04(-0.05%)
Dec 23, 2016 76.91 76.91 76.91 0 +0.19(+0.25%)
Dec 22, 2016 76.72 76.72 76.72 76.72 8 -0.16(-0.21%)
Dec 21, 2016 76.88 76.88 76.88 76.88 0 -0.20(-0.25%)
Dec 20, 2016 77.06 77.08 77.06 77.08 578 +0.01(+0.02%)
Dec 19, 2016 77.06 77.06 77.00 77.06 604 +0.05(+0.07%)
Dec 16, 2016 77.01 77.01 77.01 77.01 386 +0.07(+0.09%)
Dec 15, 2016 76.95 76.95 76.94 76.94 884 -0.05(-0.06%)
Dec 14, 2016 76.99 76.99 76.99 76.99 0 +0.00(+0.00%)
Dec 13, 2016 76.99 76.99 76.99 76.99 197 -0.01(-0.01%)
Dec 12, 2016 77.00 77.00 77.00 77.00 103 +0.10(+0.13%)
Dec 09, 2016 76.84 76.98 76.84 76.90 4,452 +0.06(+0.08%)
Dec 08, 2016 76.84 76.84 76.84 76.84 200 +0.01(+0.01%)
Dec 07, 2016 76.83 76.83 76.83 76.83 0 +0.00(+0.00%)
Dec 06, 2016 76.83 76.83 76.83 76.83 22 +0.17(+0.22%)
Dec 05, 2016 76.66 76.66 76.66 76.66 136 +0.00(+0.00%)
Dec 02, 2016 76.66 76.66 76.66 76.66 0 +0.00(+0.00%)
Dec 01, 2016 76.66 76.66 76.66 76.66 200 -0.16(-0.20%)
Nov 30, 2016 76.82 76.82 76.82 76.82 19 +0.00(+0.00%)
Nov 29, 2016 76.82 76.82 76.82 76.82 6 +0.00(+0.00%)
Nov 28, 2016 76.75 76.83 76.74 76.82 1,611 +0.05(+0.06%)
Nov 25, 2016 76.77 76.77 76.77 76.77 0 +0.00(+0.00%)
Nov 23, 2016 76.77 76.77 76.77 0 +0.00(+0.00%)
Nov 22, 2016 76.77 76.77 76.77 76.77 124 +0.05(+0.07%)
Nov 21, 2016 76.72 76.72 76.72 76.72 11 +0.28(+0.37%)
Nov 18, 2016 76.44 76.44 76.44 76.44 0 +0.00(+0.00%)
Nov 17, 2016 76.44 76.44 76.44 76.44 0 +0.00(+0.00%)
Nov 16, 2016 76.44 76.44 76.44 76.44 61 +0.00(+0.00%)
Nov 15, 2016 76.44 76.44 76.44 76.44 0 +0.00(+0.00%)
Nov 14, 2016 76.61 76.61 76.44 76.44 425 -0.71(-0.91%)
Nov 11, 2016 77.14 77.14 77.14 77.14 176 +0.06(+0.07%)
Nov 10, 2016 77.03 77.09 77.03 77.09 423 -0.17(-0.21%)
Nov 09, 2016 77.25 77.25 77.25 77.25 565 -0.45(-0.57%)
Nov 08, 2016 77.70 77.70 77.70 77.70 160 +0.22(+0.28%)
Nov 07, 2016 77.48 77.48 77.48 77.48 50 +0.00(+0.00%)
Nov 04, 2016 77.68 77.68 77.48 77.48 767 -0.26(-0.33%)
Nov 03, 2016 77.74 77.74 77.74 77.74 0 +0.00(+0.00%)
Nov 02, 2016 77.74 77.74 77.74 77.74 420 +0.10(+0.12%)
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.