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 )

N/A 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 (%)
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%)
May 20, 2015 76.56 76.56 76.56 76.56 231 +0.02(+0.03%)
Apr 30, 2015 76.54 76.54 76.54 76.54 61 +1.19(+1.58%)
Apr 29, 2015 76.34 76.36 75.35 75.35 6,265 -1.33(-1.73%)
Apr 28, 2015 76.67 76.68 76.67 76.68 1,601 -0.02(-0.03%)
Apr 24, 2015 76.64 76.70 76.70 76.70 200 +1.32(+1.75%)
Apr 22, 2015 75.38 75.38 75.38 75.38 1 +0.31(+0.41%)
Apr 10, 2015 75.16 75.16 75.07 75.07 27 +0.53(+0.71%)
Apr 09, 2015 74.54 74.54 74.54 74.54 116 -0.44(-0.59%)
Apr 08, 2015 74.98 74.98 74.98 74.98 191 +0.21(+0.28%)
Mar 31, 2015 74.24 74.77 74.24 74.77 10 +0.60(+0.81%)
Mar 23, 2015 73.65 74.17 74.17 74.17 300 +0.11(+0.15%)
Mar 18, 2015 74.01 74.06 74.01 74.06 4 -0.44(-0.59%)
Mar 11, 2015 74.50 74.50 74.50 74.50 14 -0.46(-0.61%)
Mar 09, 2015 74.96 74.96 74.96 74.96 83 +0.20(+0.27%)
Mar 02, 2015 74.76 74.76 74.76 74.76 31 -0.30(-0.40%)
Feb 27, 2015 75.06 75.06 75.06 75.06 208 +0.82(+1.10%)
Feb 26, 2015 75.94 75.94 74.24 74.24 4,299 +0.12(+0.16%)
Feb 23, 2015 74.12 74.12 74.12 74.12 23 -0.88(-1.17%)
Feb 19, 2015 75.17 75.26 75.00 75.00 58 -0.36(-0.48%)
Feb 18, 2015 75.28 75.36 75.28 75.36 326 -0.64(-0.84%)
Feb 17, 2015 76.00 76.00 76.00 76.00 213 +1.35(+1.81%)
Feb 11, 2015 74.65 74.65 74.65 74.65 200 +0.28(+0.38%)
Feb 10, 2015 74.44 74.60 74.29 74.37 6,510 -0.47(-0.63%)
Feb 09, 2015 74.84 74.84 74.84 74.84 327 +0.96(+1.30%)
Feb 06, 2015 73.88 73.88 73.88 73.88 334 -0.38(-0.51%)
Feb 04, 2015 74.29 74.30 74.26 74.26 10 -0.41(-0.55%)
Jan 23, 2015 74.66 74.67 74.67 74.67 800 +1.66(+2.27%)
Jan 22, 2015 74.16 74.16 72.77 73.01 2,832 -1.05(-1.42%)
Jan 15, 2015 74.06 74.06 74.06 74.06 200 -0.40(-0.54%)
Jan 13, 2015 74.86 74.87 74.46 74.46 2 -0.28(-0.37%)
Jan 08, 2015 74.74 74.74 74.74 74.74 3 +2.63(+3.65%)
Jan 05, 2015 70.34 72.11 72.11 72.11 500 -0.70(-0.96%)
Jan 02, 2015 74.26 74.47 72.81 72.81 9,251 -2.58(-3.42%)
Dec 24, 2014 75.38 75.39 75.39 75.39 2,700 +0.68(+0.91%)
Dec 23, 2014 74.56 74.99 74.36 74.71 1,921 +0.31(+0.42%)
Dec 22, 2014 74.48 74.48 74.39 74.40 780 +0.18(+0.24%)
Dec 18, 2014 73.73 74.40 73.69 74.22 35 +0.20(+0.27%)
Dec 17, 2014 73.60 74.02 73.60 74.02 225 +1.00(+1.37%)
Dec 16, 2014 73.61 73.61 73.02 73.02 1,558 -1.51(-2.03%)
Dec 15, 2014 74.53 74.53 74.53 74.53 700 -0.31(-0.41%)
Dec 12, 2014 75.16 75.16 74.81 74.84 1,718 -1.27(-1.67%)
Dec 10, 2014 76.11 76.11 76.11 76.11 3 -0.76(-0.99%)
Dec 04, 2014 76.87 76.87 76.87 76.87 8 -0.40(-0.52%)
Dec 02, 2014 77.27 77.27 77.27 77.27 600 -0.16(-0.21%)
Dec 01, 2014 77.43 77.43 77.43 77.43 148 -0.57(-0.73%)
Nov 14, 2014 78.00 78.00 78.00 78.00 72 -0.11(-0.14%)
Nov 13, 2014 78.11 78.11 78.11 78.11 177 -0.28(-0.36%)
Nov 10, 2014 78.39 78.39 78.39 78.39 41 -0.89(-1.12%)
Nov 05, 2014 79.28 79.28 79.28 79.28 13 +0.39(+0.49%)
Oct 31, 2014 78.89 78.89 78.89 78.89 86 -0.03(-0.04%)
Oct 30, 2014 78.92 78.92 78.92 78.92 1,000 -0.38(-0.48%)
Oct 22, 2014 79.27 79.30 79.27 79.30 4 +0.00(+0.00%)
Oct 21, 2014 79.30 79.30 79.30 79.30 613 +0.55(+0.70%)
Oct 15, 2014 78.75 78.75 78.75 78.75 300 -0.48(-0.61%)
Oct 14, 2014 79.00 79.23 79.00 79.23 6,024 -0.11(-0.13%)
Oct 01, 2014 79.35 79.36 79.33 79.33 2 +0.32(+0.41%)
Sep 24, 2014 79.01 79.01 79.01 79.01 0 +0.00(+0.00%)
Sep 23, 2014 78.88 79.01 78.88 79.01 1,789 -0.52(-0.65%)
Sep 22, 2014 79.53 79.53 79.53 79.53 256 +0.73(+0.93%)
Sep 19, 2014 78.80 78.80 78.80 78.80 193 -0.87(-1.09%)
Sep 18, 2014 79.67 79.67 79.67 79.67 48 +0.00(+0.00%)
Sep 17, 2014 79.67 79.67 79.67 79.67 4 +0.00(+0.00%)
Sep 12, 2014 79.67 79.67 79.67 79.67 0 +0.00(+0.00%)
Sep 11, 2014 79.65 79.68 79.65 79.67 3,105 +0.37(+0.47%)
Sep 10, 2014 79.30 79.30 79.30 79.30 497 -0.11(-0.14%)
Sep 09, 2014 79.41 79.41 79.41 79.41 3,597 -0.02(-0.03%)
Sep 08, 2014 79.97 79.97 79.43 79.43 7,660 -0.25(-0.31%)
Sep 05, 2014 79.97 79.97 79.68 79.68 312 -0.18(-0.23%)
Sep 04, 2014 79.86 79.64 79.64 79.86 100 +0.22(+0.28%)
Sep 03, 2014 79.64 79.64 79.64 79.64 100 -0.19(-0.24%)
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.