Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

64.73 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 77.98 78.00 77.98 78.00 302 +0.55(+0.71%)
Apr 28, 2016 77.92 77.92 77.02 77.45 841 -0.45(-0.58%)
Apr 27, 2016 77.90 77.90 77.90 77.90 0 +0.00(+0.00%)
Apr 26, 2016 77.90 77.90 77.90 77.90 156 +0.00(+0.00%)
Apr 25, 2016 77.90 77.90 77.90 77.90 625 +0.15(+0.19%)
Apr 22, 2016 77.75 77.75 77.75 77.75 126 +0.00(+0.00%)
Apr 21, 2016 77.75 77.75 77.75 77.75 105 +0.12(+0.16%)
Apr 20, 2016 77.63 77.63 77.63 77.63 201 +0.00(+0.00%)
Apr 19, 2016 77.40 78.00 77.40 77.63 1,291 +0.33(+0.42%)
Apr 18, 2016 77.30 77.30 77.30 77.30 419 +0.10(+0.13%)
Apr 15, 2016 77.20 77.20 77.20 77.20 71 +0.95(+1.25%)
Apr 14, 2016 76.25 76.25 76.25 76.25 80 +0.00(+0.00%)
Apr 13, 2016 77.20 77.20 76.25 76.25 380 -1.00(-1.29%)
Apr 12, 2016 77.20 77.25 77.00 77.25 1,630 +0.30(+0.39%)
Apr 11, 2016 76.95 76.95 76.95 76.95 149 +0.00(+0.00%)
Apr 08, 2016 76.97 76.98 76.75 76.95 1,553 -0.05(-0.06%)
Apr 07, 2016 77.00 77.00 77.00 77.00 464 +0.00(+0.00%)
Apr 06, 2016 77.00 77.00 77.00 77.00 366 +1.00(+1.32%)
Apr 05, 2016 76.00 76.00 76.00 76.00 4 +0.00(+0.00%)
Apr 04, 2016 77.03 77.03 76.00 76.00 304 -0.98(-1.27%)
Apr 01, 2016 76.98 76.98 76.98 76.98 96 -0.55(-0.70%)
Mar 31, 2016 77.53 77.53 77.53 77.53 193 +0.02(+0.02%)
Mar 30, 2016 77.40 77.54 77.40 77.51 700 +0.31(+0.40%)
Mar 29, 2016 77.19 77.20 77.19 77.20 422 +0.36(+0.47%)
Mar 28, 2016 76.84 76.84 76.84 76.84 294 +0.44(+0.58%)
Mar 24, 2016 76.40 76.40 76.40 76.40 0 +0.00(+0.00%)
Mar 23, 2016 76.40 76.41 76.40 76.40 579 -0.41(-0.53%)
Mar 22, 2016 76.81 76.81 76.81 76.81 0 +0.00(+0.00%)
Mar 21, 2016 77.54 77.55 76.81 76.81 1,162 +0.01(+0.01%)
Mar 17, 2016 76.80 76.80 76.80 76.80 100 +0.61(+0.80%)
Mar 10, 2016 76.08 76.19 76.00 76.19 69 -0.16(-0.21%)
Mar 04, 2016 76.35 76.35 76.35 76.35 25 +0.30(+0.39%)
Mar 01, 2016 76.35 76.35 76.05 76.05 1,298 -0.65(-0.84%)
Feb 29, 2016 76.53 77.03 76.31 76.70 6,022 -0.20(-0.26%)
Feb 19, 2016 76.90 76.90 76.90 76.90 180 +0.26(+0.34%)
Feb 18, 2016 76.09 76.64 76.09 76.64 307 +1.23(+1.63%)
Feb 17, 2016 75.51 75.51 75.41 75.41 798 -0.20(-0.26%)
Feb 16, 2016 75.84 75.86 75.35 75.61 529 +1.01(+1.35%)
Feb 12, 2016 75.73 74.60 74.60 74.60 9,400 -0.70(-0.92%)
Feb 09, 2016 76.11 75.30 75.30 75.30 2,400 -1.15(-1.51%)
Feb 08, 2016 76.41 76.45 76.41 76.45 1,321 -0.54(-0.70%)
Feb 05, 2016 76.55 76.99 76.35 76.99 1,722 +0.49(+0.64%)
Feb 04, 2016 76.29 76.50 76.29 76.50 1,083 -0.09(-0.12%)
Feb 03, 2016 76.50 76.59 76.50 76.59 467 +0.03(+0.04%)
Feb 02, 2016 76.16 76.56 76.16 76.56 985 +0.02(+0.03%)
Feb 01, 2016 76.29 76.59 76.29 76.54 600 +0.18(+0.23%)
Jan 29, 2016 76.50 76.51 76.23 76.36 1,450 +0.12(+0.16%)
Jan 27, 2016 76.24 76.24 76.24 76.24 51 -0.11(-0.14%)
Jan 26, 2016 76.25 76.35 76.25 76.35 920 +0.08(+0.10%)
Jan 25, 2016 76.15 76.27 76.15 76.27 800 +0.40(+0.53%)
Jan 22, 2016 75.87 75.87 75.87 75.87 368 -0.02(-0.03%)
Jan 21, 2016 75.88 75.89 75.88 75.89 1,256 -0.32(-0.42%)
Jan 20, 2016 75.99 76.35 76.18 76.21 1,023 +0.03(+0.04%)
Jan 19, 2016 75.87 76.35 75.87 76.18 1,761 +0.17(+0.23%)
Jan 15, 2016 76.01 76.01 76.01 76.01 300 +0.51(+0.68%)
Jan 14, 2016 75.50 75.50 75.50 75.50 280 -0.10(-0.13%)
Jan 13, 2016 76.30 76.30 75.60 75.60 395 -0.48(-0.63%)
Jan 11, 2016 76.42 76.42 76.08 76.08 89 -0.10(-0.13%)
Jan 08, 2016 76.17 76.18 76.17 76.18 1,297 +0.58(+0.76%)
Jan 07, 2016 76.50 76.50 75.60 75.60 666 -0.72(-0.94%)
Jan 06, 2016 76.82 76.82 76.32 76.32 692 +0.25(+0.33%)
Jan 05, 2016 76.07 76.07 76.07 76.07 367 -0.61(-0.80%)
Jan 04, 2016 75.74 76.68 75.61 76.68 3,301 +1.08(+1.43%)
Dec 31, 2015 75.75 75.60 75.60 75.60 400 -0.13(-0.17%)
Dec 30, 2015 75.73 75.73 75.73 75.73 171 -0.27(-0.36%)
Dec 28, 2015 76.00 76.00 76.00 76.00 300 +0.04(+0.05%)
Dec 24, 2015 75.96 75.96 75.96 75.96 200 +0.00(+0.00%)
Dec 23, 2015 75.94 75.96 75.94 75.96 3,912 -0.65(-0.85%)
Dec 21, 2015 76.30 76.61 76.61 76.61 21,200 +0.26(+0.35%)
Dec 17, 2015 76.35 76.35 76.35 76.35 2 +0.05(+0.06%)
Dec 16, 2015 76.32 76.32 76.30 76.30 4,900 +0.04(+0.05%)
Dec 15, 2015 76.26 76.26 76.26 76.26 306 -0.49(-0.64%)
Dec 11, 2015 76.87 76.75 76.75 76.75 4,300 -0.20(-0.26%)
Dec 09, 2015 76.95 76.95 76.95 76.95 8 +0.07(+0.09%)
Dec 08, 2015 76.88 76.88 76.88 76.88 103 -0.22(-0.29%)
Dec 03, 2015 77.20 77.10 77.10 77.10 700 +0.15(+0.19%)
Dec 02, 2015 77.00 77.01 76.95 76.95 17,100 -0.92(-1.18%)
Nov 30, 2015 77.87 77.87 77.87 77.87 100 +0.00(+0.00%)
Nov 24, 2015 78.00 77.87 77.87 77.87 200 -0.13(-0.17%)
Nov 23, 2015 78.00 78.00 78.00 78.00 322 +1.00(+1.30%)
Nov 18, 2015 77.00 77.00 77.00 77.00 6 -0.30(-0.39%)
Nov 17, 2015 77.30 77.30 77.30 77.30 207 +0.10(+0.13%)
Nov 16, 2015 77.06 77.20 77.06 77.20 287 +0.16(+0.21%)
Nov 13, 2015 77.25 77.25 77.04 77.04 306 +0.04(+0.05%)
Nov 11, 2015 77.39 77.39 76.56 77.00 2 -0.40(-0.52%)
Nov 10, 2015 77.20 77.55 77.02 77.40 7,521 +0.35(+0.45%)
Nov 09, 2015 77.05 77.05 77.05 77.05 626 -0.05(-0.06%)
Nov 06, 2015 77.10 77.10 77.10 77.10 3,601 +0.00(+0.00%)
Nov 04, 2015 77.50 77.72 77.10 77.10 86 -0.09(-0.12%)
Nov 02, 2015 77.20 77.20 77.19 77.19 325 -0.16(-0.21%)
Oct 29, 2015 77.35 77.35 77.35 77.35 2,100 +0.34(+0.45%)
Oct 27, 2015 77.24 77.00 77.00 77.00 1,500 -0.59(-0.77%)
Oct 26, 2015 77.60 77.60 77.60 77.60 312 +1.00(+1.31%)
Oct 23, 2015 77.20 77.20 76.60 76.60 1,599 -0.14(-0.18%)
Oct 13, 2015 77.04 77.04 76.74 76.74 146 +0.54(+0.71%)
Oct 12, 2015 76.20 76.20 76.20 76.20 219 -0.80(-1.04%)
Oct 08, 2015 77.00 77.00 77.00 77.00 5 +0.52(+0.68%)
Oct 06, 2015 76.48 76.48 76.48 76.48 100 +0.48(+0.63%)
Oct 02, 2015 76.00 76.00 76.00 76.00 77 +0.70(+0.93%)
Oct 01, 2015 75.38 75.38 75.30 75.30 513 -0.38(-0.50%)
Sep 29, 2015 75.52 75.68 75.68 75.68 400 -0.36(-0.47%)
Sep 23, 2015 76.00 76.04 76.00 76.04 87 +0.01(+0.01%)
Sep 14, 2015 76.00 76.03 76.03 76.03 4,000 +0.08(+0.10%)
Sep 11, 2015 75.96 75.96 75.96 75.96 152 +0.07(+0.09%)
Sep 10, 2015 75.89 75.89 75.89 75.89 2,671 +0.48(+0.64%)
Sep 08, 2015 75.41 75.41 75.41 75.41 31 -0.29(-0.38%)
Sep 04, 2015 75.70 75.70 75.70 75.70 100 +0.20(+0.26%)
Sep 03, 2015 75.50 75.50 75.50 75.50 122 +0.10(+0.13%)
Sep 02, 2015 75.80 76.52 75.36 75.40 6,767 -0.45(-0.60%)
Aug 31, 2015 75.84 75.87 75.84 75.86 2 +0.42(+0.55%)
Aug 28, 2015 75.31 75.44 75.31 75.44 1,000 +0.16(+0.21%)
Aug 27, 2015 75.26 75.28 75.26 75.28 2,300 +0.28(+0.37%)
Aug 26, 2015 75.00 75.00 75.00 75.00 249 +0.95(+1.28%)
Aug 24, 2015 74.10 74.10 73.99 74.05 47 -1.45(-1.92%)
Aug 18, 2015 75.50 75.51 75.50 75.50 10 -0.10(-0.13%)
Aug 04, 2015 75.60 75.60 75.60 75.60 400 -0.34(-0.45%)
Aug 03, 2015 75.94 75.94 75.94 75.94 251 -0.06(-0.08%)
Jul 28, 2015 76.00 76.00 76.00 76.00 6 -0.18(-0.24%)
Jul 22, 2015 76.11 76.25 76.11 76.18 603 -0.07(-0.09%)
Jul 21, 2015 76.25 76.25 76.25 76.25 198 +0.14(+0.18%)
Jul 20, 2015 76.11 76.11 76.11 76.11 131 +0.01(+0.01%)
Jul 16, 2015 76.10 76.10 76.10 76.10 300 +0.70(+0.93%)
Jul 13, 2015 75.40 75.40 75.40 75.40 300 -0.43(-0.57%)
Jul 09, 2015 75.58 75.83 75.38 75.83 6 +0.61(+0.81%)
Jul 08, 2015 76.03 76.03 75.22 75.22 303 -0.66(-0.86%)
Jul 07, 2015 75.50 76.07 75.50 75.88 448 +0.62(+0.83%)
Jul 02, 2015 75.25 75.25 75.25 75.25 100 -0.70(-0.92%)
Jul 01, 2015 75.21 75.95 75.21 75.95 288 -0.04(-0.05%)
Jun 30, 2015 76.09 76.29 75.95 75.99 10,621 +0.34(+0.45%)
Jun 26, 2015 75.65 75.65 75.65 75.65 1,100 -0.33(-0.43%)
Jun 23, 2015 76.10 76.10 75.98 75.98 74 +0.43(+0.57%)
Jun 17, 2015 75.55 75.55 75.55 75.55 103 -0.05(-0.07%)
Jun 16, 2015 75.70 75.70 75.60 75.60 8,738 -0.10(-0.13%)
Jun 15, 2015 75.70 75.70 75.70 75.70 1,200 +0.37(+0.49%)
Jun 12, 2015 75.33 75.33 75.33 75.33 231 -0.37(-0.49%)
Jun 09, 2015 75.70 75.70 75.70 75.70 1 +0.45(+0.60%)
Jun 08, 2015 75.40 75.40 75.25 75.25 2,220 -0.61(-0.80%)
Jun 02, 2015 75.86 75.86 75.86 75.86 100 -0.23(-0.30%)
Jun 01, 2015 76.02 76.09 76.02 76.09 602 -0.61(-0.80%)
May 29, 2015 76.70 76.70 76.70 76.70 146 +0.47(+0.62%)
May 27, 2015 76.23 76.23 76.23 76.23 100 +0.42(+0.55%)
May 21, 2015 75.81 75.81 75.81 75.81 100 -0.75(-0.98%)
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.