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, 2018 73.75 73.75 73.75 73.75 0 +0.00(+0.00%)
Oct 30, 2018 73.75 73.75 73.75 73.75 404 -0.19(-0.26%)
Oct 29, 2018 73.94 73.94 73.94 73.94 16 +0.00(+0.00%)
Oct 26, 2018 73.83 73.94 73.83 73.94 700 +0.19(+0.26%)
Oct 25, 2018 73.85 73.85 73.75 73.75 720 -0.16(-0.22%)
Oct 24, 2018 73.91 73.91 73.91 73.91 0 +0.00(+0.00%)
Oct 23, 2018 73.91 73.91 73.91 73.91 285 +0.40(+0.54%)
Oct 22, 2018 73.51 73.51 73.51 73.51 0 +0.00(+0.00%)
Oct 19, 2018 73.51 73.51 73.51 73.51 100 +0.00(+0.00%)
Oct 18, 2018 73.51 73.51 73.51 73.51 1 +0.00(+0.00%)
Oct 17, 2018 73.51 73.51 73.51 73.51 27 +0.00(+0.00%)
Oct 16, 2018 74.02 74.02 73.51 73.51 248 -0.06(-0.08%)
Oct 15, 2018 73.57 73.57 73.57 73.57 306 +0.16(+0.22%)
Oct 12, 2018 73.69 73.69 73.41 73.41 500 -0.45(-0.61%)
Oct 11, 2018 73.85 73.85 73.85 73.85 832 -0.33(-0.44%)
Oct 10, 2018 74.18 74.18 74.18 74.18 139 +0.60(+0.81%)
Oct 09, 2018 73.58 73.58 73.58 73.58 62 -0.54(-0.72%)
Oct 08, 2018 74.12 74.12 74.12 74.12 51 -0.14(-0.19%)
Oct 05, 2018 74.26 74.26 74.26 74.26 100 +0.00(+0.00%)
Oct 04, 2018 74.26 74.26 74.26 74.26 2 +0.39(+0.53%)
Oct 03, 2018 73.87 73.87 73.87 73.87 0 +0.00(+0.00%)
Oct 02, 2018 73.87 73.87 73.87 73.87 16 +0.00(+0.00%)
Oct 01, 2018 73.87 73.87 73.87 73.87 118 -0.22(-0.30%)
Sep 28, 2018 74.09 74.09 74.09 74.09 100 +0.08(+0.11%)
Sep 27, 2018 74.01 74.01 74.01 74.01 70 +0.00(+0.00%)
Sep 26, 2018 73.94 74.08 73.94 74.01 1,085 +0.15(+0.20%)
Sep 25, 2018 73.86 73.86 73.86 73.86 51 -0.02(-0.03%)
Sep 24, 2018 73.88 73.88 73.88 73.88 70 +0.00(+0.00%)
Sep 21, 2018 73.94 73.94 73.88 73.88 400 +0.38(+0.51%)
Sep 20, 2018 73.50 73.50 73.50 73.50 0 +0.00(+0.00%)
Sep 19, 2018 73.50 73.50 73.50 73.50 0 +0.00(+0.00%)
Sep 18, 2018 73.50 73.50 73.50 73.50 180 +0.00(+0.00%)
Sep 17, 2018 73.50 73.50 73.50 73.50 120 +0.00(+0.00%)
Sep 14, 2018 73.50 73.50 73.50 73.50 0 +0.00(+0.00%)
Sep 13, 2018 73.50 73.50 73.50 73.50 86 +0.00(+0.01%)
Sep 12, 2018 73.50 73.50 73.50 73.50 10 -0.41(-0.55%)
Sep 11, 2018 73.91 73.91 73.91 73.91 0 +0.00(+0.00%)
Sep 10, 2018 73.91 73.91 73.91 73.91 0 +0.00(+0.00%)
Sep 07, 2018 73.91 73.91 73.91 73.91 100 +0.63(+0.86%)
Sep 06, 2018 73.28 73.28 73.28 73.28 386 -0.09(-0.12%)
Sep 05, 2018 73.46 73.46 73.37 73.37 640 +0.13(+0.18%)
Sep 04, 2018 73.36 73.36 73.24 73.24 303 -0.44(-0.60%)
Aug 31, 2018 73.68 73.68 73.68 0 +0.12(+0.16%)
Aug 30, 2018 73.56 73.56 73.56 73.56 526 -0.80(-1.08%)
Aug 29, 2018 73.39 74.36 73.39 74.36 1,661 +0.67(+0.91%)
Aug 28, 2018 73.69 73.69 73.69 73.69 450 -0.23(-0.31%)
Aug 27, 2018 73.92 73.92 73.92 73.92 98 +0.00(+0.00%)
Aug 24, 2018 73.92 73.92 73.92 73.92 100 -0.02(-0.03%)
Aug 23, 2018 73.94 73.94 73.94 73.94 0 +0.00(+0.00%)
Aug 22, 2018 73.85 73.94 73.85 73.94 453 +0.13(+0.18%)
Aug 21, 2018 73.81 73.81 73.81 73.81 2 +0.04(+0.05%)
Aug 20, 2018 73.77 73.77 73.77 73.77 90 +0.00(+0.00%)
Aug 17, 2018 73.77 73.77 73.77 73.77 100 +0.45(+0.61%)
Aug 16, 2018 73.32 73.32 73.32 73.32 0 +0.00(+0.00%)
Aug 15, 2018 73.32 73.32 73.32 73.32 136 -0.29(-0.39%)
Aug 14, 2018 73.61 73.61 73.61 73.61 97 -0.44(-0.59%)
Aug 13, 2018 74.05 74.05 74.05 74.05 0 +0.00(+0.00%)
Aug 10, 2018 73.94 74.05 73.94 74.05 200 -0.55(-0.74%)
Aug 09, 2018 74.60 74.60 74.60 74.60 12 +0.67(+0.91%)
Aug 08, 2018 73.92 73.92 73.92 73.92 208 -0.48(-0.64%)
Aug 07, 2018 74.40 74.40 74.40 74.40 288 -0.31(-0.41%)
Aug 06, 2018 74.71 74.71 74.71 74.71 104 +0.66(+0.89%)
Aug 03, 2018 74.05 74.05 74.05 74.05 100 -0.59(-0.79%)
Aug 02, 2018 74.64 74.64 74.64 74.64 21 +0.00(+0.00%)
Aug 01, 2018 74.64 74.64 74.64 74.64 0 -0.20(-0.27%)
Jul 31, 2018 74.84 74.84 74.84 74.84 58 +0.00(+0.00%)
Jul 30, 2018 74.84 74.84 74.84 74.84 167 +0.00(+0.00%)
Jul 27, 2018 74.84 74.84 74.84 74.84 100 -0.01(-0.01%)
Jul 26, 2018 74.85 74.85 74.85 74.85 27 +0.00(+0.00%)
Jul 25, 2018 74.85 74.85 74.85 74.85 5 +0.00(+0.00%)
Jul 24, 2018 74.85 74.85 74.85 74.85 111 +0.75(+1.01%)
Jul 23, 2018 74.10 74.10 74.10 74.10 0 +0.00(+0.00%)
Jul 20, 2018 74.22 74.22 74.05 74.10 3,995 -0.25(-0.34%)
Jul 19, 2018 74.35 74.35 74.35 74.35 160 -0.03(-0.04%)
Jul 18, 2018 74.39 74.39 74.39 74.39 182 -0.18(-0.23%)
Jul 17, 2018 74.06 74.56 74.06 74.56 259 -0.14(-0.19%)
Jul 16, 2018 74.70 74.70 74.70 74.70 142 +0.47(+0.63%)
Jul 13, 2018 74.23 74.23 74.23 74.23 31 +0.00(+0.00%)
Jul 12, 2018 74.23 74.23 74.23 74.23 95 +0.00(+0.00%)
Jul 11, 2018 74.23 74.23 74.23 74.23 87 -0.55(-0.74%)
Jul 10, 2018 74.78 74.78 74.78 74.78 77 +0.15(+0.20%)
Jul 09, 2018 74.63 74.63 74.63 74.63 5 +0.00(+0.00%)
Jul 06, 2018 74.63 74.63 74.63 74.63 54 +0.04(+0.05%)
Jul 05, 2018 74.59 74.59 74.59 74.59 32 +0.63(+0.85%)
Jul 03, 2018 73.96 73.96 73.96 0 +0.00(+0.00%)
Jul 02, 2018 73.94 73.96 73.54 73.96 1,344 -0.79(-1.05%)
Jun 29, 2018 74.75 74.75 74.75 74.75 14 +0.66(+0.89%)
Jun 28, 2018 74.09 74.09 74.09 74.09 183 -0.13(-0.18%)
Jun 27, 2018 74.22 74.22 74.22 74.22 53 -0.37(-0.50%)
Jun 26, 2018 74.75 74.75 74.42 74.59 549 +0.44(+0.59%)
Jun 25, 2018 74.15 74.15 74.15 74.15 261 -0.35(-0.47%)
Jun 22, 2018 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Jun 21, 2018 74.50 74.50 74.50 74.50 0 +0.00(+0.00%)
Jun 20, 2018 74.50 74.50 74.50 74.50 7 +0.66(+0.89%)
Jun 19, 2018 73.84 73.84 73.84 73.84 4 -0.21(-0.28%)
Jun 18, 2018 74.05 74.05 74.05 74.05 135 -0.09(-0.12%)
Jun 15, 2018 74.14 74.14 74.14 74.14 13 -0.47(-0.63%)
Jun 14, 2018 74.61 74.61 74.61 74.61 27 +0.00(+0.00%)
Jun 13, 2018 74.61 74.61 74.61 74.61 165 -0.02(-0.03%)
Jun 12, 2018 74.63 74.63 74.63 74.63 5 -0.08(-0.11%)
Jun 11, 2018 74.71 74.71 74.71 74.71 159 +0.24(+0.32%)
Jun 08, 2018 74.47 74.47 74.47 74.47 171 +0.22(+0.30%)
Jun 07, 2018 74.25 74.25 74.25 74.25 70 +0.00(+0.00%)
Jun 06, 2018 74.21 74.25 74.21 74.25 2,892 -0.45(-0.60%)
Jun 05, 2018 74.70 74.70 74.70 74.70 0 +0.00(+0.00%)
Jun 04, 2018 74.70 74.70 74.70 74.70 30 +0.00(+0.00%)
Jun 01, 2018 74.70 74.70 74.70 74.70 0 -0.20(-0.27%)
May 31, 2018 74.90 74.90 74.90 74.90 90 +0.00(+0.00%)
May 30, 2018 74.80 74.90 74.52 74.90 716 -0.04(-0.05%)
May 29, 2018 74.94 74.94 74.94 74.94 1 +0.00(+0.00%)
May 25, 2018 74.94 74.94 74.94 0 +0.64(+0.86%)
May 24, 2018 74.30 74.30 74.30 74.30 18 +0.00(+0.00%)
May 23, 2018 74.30 74.30 74.30 74.30 8 +0.00(+0.00%)
May 22, 2018 74.30 74.30 74.30 74.30 100 +0.21(+0.28%)
May 21, 2018 74.09 74.09 74.09 74.09 1 +0.00(+0.00%)
May 18, 2018 74.09 74.09 74.09 74.09 122 -0.99(-1.32%)
May 17, 2018 75.08 75.08 75.08 75.08 95 +0.00(+0.00%)
May 16, 2018 75.08 75.08 75.08 75.08 250 +0.61(+0.81%)
May 15, 2018 74.50 74.50 74.43 74.47 321 -0.35(-0.46%)
May 14, 2018 74.82 74.82 74.82 74.82 188 +0.05(+0.07%)
May 11, 2018 74.77 74.77 74.77 74.77 185 +0.48(+0.65%)
May 10, 2018 74.64 74.73 74.29 74.29 1,685 -0.47(-0.63%)
May 09, 2018 74.76 74.76 74.76 74.76 12 +0.36(+0.48%)
May 08, 2018 74.40 74.40 74.40 74.40 1 -0.37(-0.49%)
May 07, 2018 74.77 74.77 74.77 74.77 1 +0.00(+0.00%)
May 04, 2018 74.44 74.77 74.44 74.77 1,720 +0.34(+0.46%)
May 03, 2018 74.43 74.60 74.30 74.43 32,404 -0.25(-0.34%)
May 02, 2018 74.68 74.68 74.68 74.68 35 +0.00(+0.00%)
May 01, 2018 74.68 74.68 74.68 74.68 64 -0.21(-0.27%)
Apr 30, 2018 75.08 75.08 74.89 74.89 340 -0.01(-0.01%)
Apr 27, 2018 75.08 75.30 74.89 74.90 4,202 -0.51(-0.68%)
Apr 26, 2018 75.45 75.45 75.41 75.41 239 -0.08(-0.11%)
Apr 25, 2018 75.25 75.49 75.10 75.49 414 +0.29(+0.39%)
Apr 24, 2018 75.28 75.34 75.15 75.20 818 +0.00(+0.00%)
Apr 23, 2018 75.40 75.55 75.03 75.20 7,096 +0.10(+0.13%)
Apr 20, 2018 75.60 75.60 75.10 75.10 7,869 -0.79(-1.04%)
Apr 19, 2018 75.89 75.89 75.89 75.89 120 -0.03(-0.05%)
Apr 18, 2018 75.92 75.92 75.92 75.92 0 +0.00(+0.00%)
Apr 17, 2018 75.92 75.92 75.92 75.92 0 +0.00(+0.00%)
Apr 16, 2018 75.92 75.92 75.92 75.92 6 -0.28(-0.37%)
Apr 13, 2018 76.20 76.20 76.20 76.20 9 +0.00(+0.00%)
Apr 12, 2018 76.20 76.20 76.20 76.20 414 +0.19(+0.25%)
Apr 11, 2018 76.01 76.01 76.01 76.01 89 +0.00(+0.00%)
Apr 10, 2018 76.01 76.01 76.01 76.01 11 +0.49(+0.65%)
Apr 09, 2018 75.52 75.52 75.52 75.52 1 -0.25(-0.33%)
Apr 06, 2018 75.77 75.77 75.77 75.77 195 -0.11(-0.14%)
Apr 05, 2018 75.88 75.88 75.88 75.88 113 +0.11(+0.15%)
Apr 04, 2018 75.64 75.77 75.64 75.77 313 +0.21(+0.28%)
Apr 03, 2018 75.49 75.82 75.49 75.56 862 -0.19(-0.25%)
Apr 02, 2018 75.75 75.75 75.75 75.75 5 -0.00(-0.01%)
Mar 29, 2018 75.75 75.75 75.75 0 +0.05(+0.07%)
Mar 28, 2018 75.70 75.70 75.70 75.70 130 -0.05(-0.07%)
Mar 27, 2018 75.75 75.75 75.75 75.75 0 +0.00(+0.00%)
Mar 26, 2018 75.75 75.75 75.75 75.75 14 +0.00(+0.00%)
Mar 23, 2018 75.75 75.75 75.75 75.75 5 +0.00(+0.00%)
Mar 22, 2018 75.75 75.75 75.75 75.75 430 +0.10(+0.13%)
Mar 21, 2018 75.65 75.65 75.65 75.65 330 -0.12(-0.15%)
Mar 20, 2018 75.69 75.77 75.69 75.77 795 +0.08(+0.11%)
Mar 19, 2018 75.69 75.69 75.69 75.69 32 +0.00(+0.00%)
Mar 16, 2018 75.69 75.69 75.69 75.69 0 +0.00(+0.00%)
Mar 15, 2018 75.69 75.69 75.69 75.69 2 +0.00(+0.00%)
Mar 14, 2018 75.69 75.69 75.69 75.69 15 +0.00(+0.00%)
Mar 13, 2018 75.69 75.69 75.69 75.69 110 +0.34(+0.45%)
Mar 12, 2018 75.35 75.35 75.35 75.35 690 -0.14(-0.18%)
Mar 09, 2018 75.49 75.49 75.49 75.49 335 +0.12(+0.16%)
Mar 08, 2018 75.36 75.36 75.36 75.36 16 +0.00(+0.00%)
Mar 07, 2018 75.36 75.36 75.36 75.36 95 +0.00(+0.00%)
Mar 06, 2018 75.36 75.36 75.36 75.36 195 -0.33(-0.43%)
Mar 05, 2018 75.70 75.80 75.69 75.69 711 -0.15(-0.19%)
Mar 02, 2018 75.84 75.84 75.84 75.84 145 +0.07(+0.09%)
Mar 01, 2018 75.77 75.77 75.77 75.77 4 -0.18(-0.24%)
Feb 28, 2018 75.95 75.95 75.95 75.95 100 +0.00(+0.01%)
Feb 27, 2018 75.91 75.95 75.91 75.95 3,257 +0.21(+0.27%)
Feb 26, 2018 75.91 75.91 75.72 75.74 1,395 -0.20(-0.26%)
Feb 23, 2018 75.94 75.94 75.94 75.94 172 -0.06(-0.08%)
Feb 22, 2018 75.95 76.00 75.95 76.00 825 -0.26(-0.34%)
Feb 21, 2018 76.26 76.26 76.26 76.26 83 +0.00(+0.00%)
Feb 20, 2018 76.26 76.26 76.26 76.26 53 +0.00(+0.00%)
Feb 16, 2018 76.26 76.26 76.26 0 +0.00(+0.00%)
Feb 15, 2018 76.26 76.26 76.26 76.26 262 -0.25(-0.33%)
Feb 14, 2018 76.51 76.51 76.51 76.51 81 +0.00(+0.00%)
Feb 13, 2018 76.56 76.56 76.51 76.51 2,068 +0.53(+0.69%)
Feb 12, 2018 75.64 75.98 75.64 75.98 899 +0.13(+0.18%)
Feb 09, 2018 75.74 75.85 75.74 75.85 465 -0.54(-0.70%)
Feb 08, 2018 76.39 76.39 76.39 76.39 61 +0.15(+0.19%)
Feb 07, 2018 76.24 76.24 76.24 76.24 641 +0.19(+0.25%)
Feb 06, 2018 75.82 76.25 75.82 76.05 4,294 -0.29(-0.38%)
Feb 02, 2018 76.34 76.34 76.34 198 +0.00(+0.00%)
Feb 01, 2018 76.34 76.34 76.34 76.34 202 -0.61(-0.79%)
Jan 31, 2018 76.75 76.95 76.75 76.95 473 +0.21(+0.27%)
Jan 30, 2018 76.74 76.74 76.74 76.74 13 +0.00(+0.00%)
Jan 29, 2018 76.95 76.95 76.74 76.74 367 -0.19(-0.25%)
Jan 26, 2018 76.75 76.93 76.75 76.93 932 -0.02(-0.03%)
Jan 25, 2018 76.87 76.95 76.87 76.95 786 +0.27(+0.35%)
Jan 24, 2018 76.71 76.71 76.68 76.68 655 -0.07(-0.09%)
Jan 23, 2018 76.75 76.75 76.75 76.75 403 -0.33(-0.43%)
Jan 22, 2018 77.08 77.08 77.08 77.08 86 +0.00(+0.00%)
Jan 19, 2018 77.08 77.08 77.08 77.08 664 -0.09(-0.12%)
Jan 18, 2018 77.17 77.17 77.17 77.17 201 +0.00(+0.00%)
Jan 17, 2018 77.00 77.17 76.86 77.17 1,386 +0.30(+0.39%)
Jan 16, 2018 77.19 77.19 76.87 76.87 825 -0.31(-0.40%)
Jan 12, 2018 77.18 77.18 77.18 0 +0.08(+0.10%)
Jan 11, 2018 77.18 77.18 77.10 77.10 442 +0.02(+0.03%)
Jan 10, 2018 77.07 77.08 77.07 77.08 9,463 -0.17(-0.22%)
Jan 09, 2018 77.25 77.25 77.25 77.25 600 +0.00(+0.00%)
Jan 08, 2018 77.21 77.25 77.05 77.25 2,869 +0.19(+0.24%)
Jan 05, 2018 76.91 77.06 76.91 77.06 741 -0.13(-0.16%)
Jan 04, 2018 77.19 77.19 77.19 77.19 367 +0.12(+0.16%)
Jan 03, 2018 77.00 77.09 77.00 77.07 1,116 -1.56(-1.99%)
Jan 02, 2018 77.04 78.63 77.04 78.63 5,850 +1.72(+2.23%)
Dec 29, 2017 76.91 76.91 76.91 0 +0.00(+0.00%)
Dec 28, 2017 76.90 76.91 76.90 76.91 492 +0.11(+0.15%)
Dec 27, 2017 76.80 76.80 76.80 76.80 44 +0.00(+0.00%)
Dec 26, 2017 76.80 76.80 76.80 76.80 11 -0.20(-0.26%)
Dec 22, 2017 77.00 77.00 77.00 77.00 314 -0.22(-0.29%)
Dec 21, 2017 77.22 77.22 77.22 77.22 683 +0.39(+0.50%)
Dec 20, 2017 76.83 76.83 76.83 76.83 149 +0.14(+0.19%)
Dec 19, 2017 76.70 76.70 76.69 76.69 1,046 -0.28(-0.36%)
Dec 18, 2017 76.97 76.97 76.97 76.97 306 -0.23(-0.30%)
Dec 15, 2017 76.75 77.20 76.75 77.20 1,374 +0.45(+0.59%)
Dec 14, 2017 76.75 76.75 76.75 76.75 116 +0.00(+0.00%)
Dec 13, 2017 76.75 76.75 76.75 76.75 231 +0.00(+0.00%)
Dec 12, 2017 76.75 76.75 76.75 76.75 238 +0.00(+0.00%)
Dec 11, 2017 76.75 76.75 76.75 76.75 21 -0.04(-0.06%)
Dec 08, 2017 76.96 76.96 76.79 76.79 408 -0.40(-0.51%)
Dec 07, 2017 77.19 77.19 77.19 77.19 20 +0.37(+0.48%)
Dec 06, 2017 76.82 76.82 76.82 76.82 13 +0.00(+0.00%)
Dec 05, 2017 76.82 76.82 76.82 76.82 5 +0.00(+0.00%)
Dec 04, 2017 76.59 76.59 76.82 149 +0.23(+0.30%)
Dec 01, 2017 76.63 76.63 76.59 76.59 550 -0.19(-0.25%)
Nov 30, 2017 76.78 76.78 76.78 76.78 0 +0.00(+0.00%)
Nov 29, 2017 77.03 77.03 76.78 76.78 501 -0.33(-0.42%)
Nov 28, 2017 77.11 77.11 77.11 77.11 15 +0.00(+0.00%)
Nov 27, 2017 77.11 77.11 77.11 77.11 2 +0.11(+0.14%)
Nov 24, 2017 77.00 77.00 77.00 77.00 0 +0.00(+0.00%)
Nov 22, 2017 77.00 77.00 77.00 77.00 268 +0.02(+0.03%)
Nov 21, 2017 76.98 76.98 76.98 76.98 26 +0.20(+0.26%)
Nov 20, 2017 76.78 76.78 76.78 76.78 41 +0.00(+0.00%)
Nov 17, 2017 76.78 76.78 76.78 76.78 522 +0.03(+0.04%)
Nov 16, 2017 76.75 76.75 76.75 76.75 25 +0.00(+0.00%)
Nov 15, 2017 76.87 76.87 76.75 76.75 1,674 -0.14(-0.18%)
Nov 14, 2017 76.89 76.89 76.89 76.89 1,264 -0.29(-0.38%)
Nov 13, 2017 77.15 77.18 77.10 77.18 1,998 +0.54(+0.70%)
Nov 10, 2017 76.64 76.64 76.64 76.64 5 +0.00(+0.00%)
Nov 09, 2017 76.64 76.64 76.64 76.64 48 -0.23(-0.30%)
Nov 08, 2017 76.87 76.87 76.87 76.87 155 -0.23(-0.30%)
Nov 07, 2017 77.10 77.10 77.10 77.10 6 -0.02(-0.03%)
Nov 06, 2017 77.12 77.12 77.12 77.12 648 -0.02(-0.03%)
Nov 03, 2017 77.60 77.60 77.14 77.14 435 -0.46(-0.59%)
Nov 02, 2017 77.61 77.61 77.60 77.60 300 -0.27(-0.35%)
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.