Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 73.28 73.28 73.28 73.28 100 +0.05(+0.07%)
Apr 29, 2021 73.27 73.27 73.23 73.23 101 -0.01(-0.01%)
Apr 28, 2021 73.24 73.24 73.24 73.24 21 -0.01(-0.01%)
Apr 27, 2021 73.25 73.25 73.25 73.25 0 +0.03(+0.03%)
Apr 26, 2021 73.28 73.28 73.22 73.22 130 -0.06(-0.08%)
Apr 23, 2021 73.20 73.28 73.20 73.28 100 -0.11(-0.15%)
Apr 22, 2021 73.39 73.39 73.39 73.39 18 +0.04(+0.05%)
Apr 21, 2021 73.35 73.35 73.35 73.35 1 +0.02(+0.03%)
Apr 20, 2021 73.33 73.33 73.33 73.33 25 -0.00(-0.01%)
Apr 19, 2021 73.65 73.65 73.30 73.33 4,106 +0.02(+0.03%)
Apr 16, 2021 73.31 73.31 73.31 73.31 100 -0.13(-0.17%)
Apr 15, 2021 73.35 73.43 73.35 73.43 200 +0.28(+0.38%)
Apr 14, 2021 73.16 73.16 73.16 73.16 52 -0.09(-0.12%)
Apr 13, 2021 73.00 73.26 72.93 73.25 573 +0.19(+0.25%)
Apr 12, 2021 73.10 73.10 73.06 73.06 207 -0.04(-0.05%)
Apr 09, 2021 73.10 73.10 73.10 73.10 100 +0.05(+0.08%)
Apr 08, 2021 73.09 73.09 73.05 73.05 523 +0.07(+0.10%)
Apr 07, 2021 72.97 72.97 72.97 72.97 186 +0.00(+0.00%)
Apr 06, 2021 72.90 73.15 72.90 72.97 243 +0.07(+0.10%)
Apr 05, 2021 72.95 72.95 72.90 72.90 153 +0.02(+0.02%)
Apr 01, 2021 72.88 72.88 72.88 72.88 0 -0.10(-0.13%)
Mar 31, 2021 72.96 72.98 72.96 72.98 251 +0.04(+0.05%)
Mar 30, 2021 72.95 72.95 72.94 72.94 222 -0.14(-0.19%)
Mar 29, 2021 73.08 73.08 73.08 73.08 1 +0.05(+0.07%)
Mar 26, 2021 73.03 73.03 73.03 73.03 100 +0.18(+0.25%)
Mar 25, 2021 72.85 73.00 72.85 72.85 215 +0.00(+0.00%)
Mar 24, 2021 72.85 72.85 72.85 72.85 7 +0.02(+0.03%)
Mar 23, 2021 72.89 73.00 72.83 72.83 1,016 -0.27(-0.38%)
Mar 22, 2021 73.10 73.10 73.10 73.10 304 -0.09(-0.12%)
Mar 19, 2021 73.19 73.19 73.19 73.19 100 +0.11(+0.14%)
Mar 18, 2021 73.08 73.08 73.08 73.08 51 -0.38(-0.52%)
Mar 17, 2021 73.00 73.47 73.00 73.47 588 +0.39(+0.53%)
Mar 16, 2021 72.92 73.08 72.92 73.08 217 +0.05(+0.07%)
Mar 15, 2021 72.94 73.05 72.94 73.03 350 +0.10(+0.14%)
Mar 12, 2021 72.92 72.92 72.92 72.92 0 -0.19(-0.26%)
Mar 11, 2021 73.11 73.11 73.11 73.11 0 +0.24(+0.33%)
Mar 10, 2021 72.83 72.88 72.83 72.88 609 +0.19(+0.27%)
Mar 09, 2021 72.86 72.86 72.68 72.68 298 -0.06(-0.09%)
Mar 08, 2021 72.69 72.75 72.69 72.75 287 -0.03(-0.04%)
Mar 05, 2021 72.78 72.78 72.78 72.78 100 -0.21(-0.29%)
Mar 04, 2021 72.98 72.98 72.83 72.98 872 -0.17(-0.23%)
Mar 03, 2021 73.15 73.15 73.15 73.15 0 +0.05(+0.06%)
Mar 02, 2021 73.12 73.16 73.11 73.11 311 -0.10(-0.14%)
Mar 01, 2021 73.20 73.20 73.20 73.20 30 -0.06(-0.08%)
Feb 26, 2021 73.26 73.26 73.26 73.26 0 +0.09(+0.12%)
Feb 25, 2021 73.17 73.30 73.17 73.17 311 -0.21(-0.29%)
Feb 24, 2021 73.42 73.42 73.37 73.38 954 +0.00(+0.01%)
Feb 23, 2021 73.38 73.38 73.38 73.38 29 -0.03(-0.05%)
Feb 22, 2021 73.41 73.41 73.41 73.41 15 -0.05(-0.06%)
Feb 19, 2021 73.34 73.45 73.34 73.45 200 +0.11(+0.14%)
Feb 18, 2021 73.35 73.35 73.35 73.35 758 -0.04(-0.05%)
Feb 17, 2021 73.39 73.39 73.25 73.39 475 -0.02(-0.02%)
Feb 16, 2021 73.55 73.55 73.25 73.40 340 -0.25(-0.34%)
Feb 12, 2021 73.65 73.65 73.55 73.65 200 +0.00(+0.00%)
Feb 11, 2021 73.50 73.65 73.50 73.65 317 -0.13(-0.18%)
Feb 10, 2021 73.66 73.81 73.66 73.78 7,129 +0.25(+0.35%)
Feb 09, 2021 73.53 73.53 73.53 73.53 9 -0.02(-0.03%)
Feb 08, 2021 73.54 73.55 73.54 73.55 234 -0.08(-0.11%)
Feb 05, 2021 73.63 73.63 73.63 73.63 100 +0.12(+0.17%)
Feb 04, 2021 73.50 73.50 73.50 73.50 4 +0.02(+0.03%)
Feb 03, 2021 73.48 73.48 73.48 73.48 0 -0.02(-0.02%)
Feb 02, 2021 73.50 73.50 73.50 73.50 50 +0.06(+0.08%)
Feb 01, 2021 73.44 73.44 73.44 73.44 5 -0.07(-0.10%)
Jan 29, 2021 73.52 73.52 73.52 73.52 0 +0.02(+0.02%)
Jan 28, 2021 73.50 73.50 73.50 73.50 0 +0.01(+0.01%)
Jan 27, 2021 73.49 73.49 73.49 73.49 32 -0.06(-0.08%)
Jan 26, 2021 73.55 73.55 73.55 73.55 13 +0.09(+0.13%)
Jan 25, 2021 73.46 73.46 73.46 73.46 47 +0.03(+0.04%)
Jan 22, 2021 73.43 73.43 73.43 73.43 0 +0.02(+0.03%)
Jan 21, 2021 73.43 73.43 73.41 73.41 411 +0.06(+0.09%)
Jan 20, 2021 73.34 73.34 73.34 73.34 29 +0.01(+0.01%)
Jan 19, 2021 73.33 73.33 73.33 73.33 10 +0.02(+0.03%)
Jan 15, 2021 73.16 73.31 73.16 73.31 200 -0.02(-0.02%)
Jan 14, 2021 73.33 73.33 73.33 73.33 65 +0.06(+0.09%)
Jan 13, 2021 73.26 73.26 73.26 73.26 0 +0.02(+0.02%)
Jan 12, 2021 73.17 73.24 73.17 73.24 413 -0.07(-0.09%)
Jan 11, 2021 73.34 73.34 73.31 73.31 508 -0.08(-0.12%)
Jan 08, 2021 73.39 73.39 73.39 73.39 200 +0.02(+0.03%)
Jan 07, 2021 73.38 73.38 73.38 73.38 2 +0.00(+0.00%)
Jan 06, 2021 73.38 73.38 73.25 73.37 3,021 -0.06(-0.09%)
Jan 05, 2021 73.44 73.44 73.44 73.44 3 -0.00(-0.00%)
Jan 04, 2021 73.45 73.45 73.44 73.44 126 -0.02(-0.03%)
Dec 31, 2020 73.46 73.46 73.46 22 +0.03(+0.05%)
Dec 30, 2020 73.42 73.42 73.42 73.42 22 +0.05(+0.07%)
Dec 29, 2020 73.37 73.37 73.37 73.37 4 +0.03(+0.03%)
Dec 28, 2020 73.34 73.34 73.34 73.34 5 +0.07(+0.10%)
Dec 24, 2020 73.28 73.28 73.28 73.28 0 +0.00(+0.00%)
Dec 23, 2020 73.28 73.28 73.28 73.28 16 -0.15(-0.20%)
Dec 22, 2020 73.42 73.42 73.42 73.42 0 -0.03(-0.04%)
Dec 21, 2020 73.46 73.46 73.46 73.46 23 +0.08(+0.10%)
Dec 18, 2020 73.38 73.38 73.38 73.38 10,900 -0.04(-0.05%)
Dec 17, 2020 73.42 73.42 73.42 73.42 0 -0.02(-0.02%)
Dec 16, 2020 73.43 73.43 73.43 73.43 32 +0.19(+0.26%)
Dec 15, 2020 73.24 73.24 73.24 73.24 1 +0.04(+0.05%)
Dec 14, 2020 73.20 73.20 73.20 73.20 108 -0.02(-0.03%)
Dec 11, 2020 73.22 73.22 73.22 73.22 100 +0.03(+0.05%)
Dec 10, 2020 73.19 73.19 73.19 73.19 3 -0.03(-0.04%)
Dec 09, 2020 73.22 73.22 73.22 73.22 93 +0.00(+0.00%)
Dec 08, 2020 73.22 73.22 73.22 73.22 41 +0.01(+0.01%)
Dec 07, 2020 73.21 73.21 73.21 73.21 73 +0.13(+0.18%)
Dec 04, 2020 72.90 73.08 72.90 73.08 800 -0.08(-0.10%)
Dec 03, 2020 73.15 73.15 73.15 73.15 12 +0.18(+0.25%)
Dec 02, 2020 72.81 72.97 72.81 72.97 405 +0.16(+0.23%)
Dec 01, 2020 72.81 72.81 72.81 72.81 33 -0.21(-0.29%)
Nov 30, 2020 73.02 73.02 73.02 73.02 12 -0.11(-0.15%)
Nov 27, 2020 73.13 73.13 73.13 73.13 0 -0.01(-0.01%)
Nov 25, 2020 73.14 73.14 73.14 73.14 0 +0.02(+0.02%)
Nov 24, 2020 73.12 73.12 73.12 73.12 1 +0.00(+0.01%)
Nov 23, 2020 73.12 73.12 73.12 73.12 0 +0.05(+0.07%)
Nov 20, 2020 73.07 73.07 73.07 73.07 100 -0.10(-0.14%)
Nov 19, 2020 73.17 73.17 73.17 73.17 142 +0.10(+0.14%)
Nov 18, 2020 73.07 73.07 73.07 73.07 5 +0.08(+0.10%)
Nov 17, 2020 73.13 73.13 72.99 72.99 545 +0.07(+0.10%)
Nov 16, 2020 72.92 72.92 72.92 72.92 90 +0.08(+0.10%)
Nov 13, 2020 72.84 72.84 72.84 72.84 100 -0.03(-0.05%)
Nov 12, 2020 72.88 72.88 72.88 72.88 44 +0.10(+0.14%)
Nov 11, 2020 72.78 72.78 72.78 72.78 2 +0.06(+0.08%)
Nov 10, 2020 72.50 72.71 72.50 72.71 311 +0.17(+0.23%)
Nov 09, 2020 72.55 72.55 72.55 72.55 11 -0.03(-0.05%)
Nov 06, 2020 72.58 72.58 72.58 72.58 0 +0.06(+0.08%)
Nov 05, 2020 72.52 72.52 72.52 72.52 16 +0.01(+0.02%)
Nov 04, 2020 72.51 72.51 72.51 72.51 108 +0.29(+0.40%)
Nov 03, 2020 72.22 72.22 72.22 72.22 1 +0.05(+0.07%)
Nov 02, 2020 72.17 72.17 72.17 72.17 3 -0.08(-0.10%)
Oct 30, 2020 72.16 72.25 72.16 72.25 500 -0.06(-0.08%)
Oct 29, 2020 72.33 72.33 72.31 72.31 200 -0.00(-0.00%)
Oct 28, 2020 72.31 72.31 72.31 72.31 20 -0.12(-0.17%)
Oct 27, 2020 72.51 72.51 72.43 72.43 176 -0.01(-0.01%)
Oct 26, 2020 72.44 72.44 72.44 72.44 0 -0.05(-0.07%)
Oct 23, 2020 72.49 72.49 72.49 72.49 100 +0.01(+0.02%)
Oct 22, 2020 72.47 72.47 72.47 72.47 2 +0.01(+0.01%)
Oct 21, 2020 72.51 72.51 72.46 72.46 213 -0.13(-0.18%)
Oct 20, 2020 72.59 72.59 72.59 72.59 0 +0.02(+0.02%)
Oct 19, 2020 72.58 72.58 72.58 72.58 0 +0.00(+0.00%)
Oct 16, 2020 72.58 72.58 72.58 72.58 100 -0.12(-0.17%)
Oct 15, 2020 72.73 72.73 72.69 72.69 238 -0.04(-0.05%)
Oct 14, 2020 72.73 72.73 72.73 72.73 0 -0.00(-0.01%)
Oct 13, 2020 72.73 72.73 72.73 72.73 0 -0.03(-0.04%)
Oct 12, 2020 72.77 72.77 72.77 72.77 1 +0.14(+0.19%)
Oct 09, 2020 72.62 72.62 72.62 72.62 100 +0.11(+0.15%)
Oct 08, 2020 72.60 72.60 72.52 72.52 214 -0.09(-0.13%)
Oct 07, 2020 72.61 72.61 72.61 72.61 8 +0.14(+0.19%)
Oct 06, 2020 72.71 72.71 72.47 72.47 463 +0.06(+0.08%)
Oct 05, 2020 72.27 72.43 72.25 72.42 700 -0.12(-0.17%)
Oct 02, 2020 72.54 72.54 72.54 72.54 0 +0.17(+0.23%)
Oct 01, 2020 72.59 72.59 72.19 72.38 2,102 -0.13(-0.18%)
Sep 30, 2020 72.50 72.50 72.50 72.50 0 -0.15(-0.20%)
Sep 29, 2020 72.65 72.65 72.65 72.65 0 +0.00(+0.00%)
Sep 28, 2020 72.65 72.65 72.65 72.65 0 +0.05(+0.07%)
Sep 25, 2020 72.60 72.60 72.60 72.60 100 +0.18(+0.26%)
Sep 24, 2020 72.42 72.42 72.42 72.42 119 -0.14(-0.19%)
Sep 23, 2020 72.60 72.60 72.51 72.56 933 +0.00(+0.00%)
Sep 22, 2020 72.65 72.65 72.56 72.56 200 -0.36(-0.49%)
Sep 21, 2020 73.01 73.03 72.92 72.92 5,669 -0.08(-0.11%)
Sep 18, 2020 73.00 73.00 73.00 73.00 100 -0.13(-0.18%)
Sep 17, 2020 73.13 73.13 73.13 73.13 0 -0.04(-0.05%)
Sep 16, 2020 73.17 73.17 73.17 73.17 30 -0.00(-0.01%)
Sep 15, 2020 73.43 73.43 73.17 73.17 100 -0.02(-0.03%)
Sep 14, 2020 73.38 73.38 73.19 73.19 326 +0.08(+0.12%)
Sep 11, 2020 73.11 73.11 73.11 73.11 100 -0.02(-0.03%)
Sep 10, 2020 73.13 73.13 73.13 73.13 7 +0.02(+0.02%)
Sep 09, 2020 73.11 73.11 73.11 73.11 3 +0.07(+0.10%)
Sep 08, 2020 73.04 73.04 73.04 73.04 13 -0.07(-0.10%)
Sep 04, 2020 73.11 73.11 73.11 73.11 100 -0.05(-0.07%)
Sep 03, 2020 73.17 73.17 73.17 73.17 0 -0.03(-0.05%)
Sep 02, 2020 73.20 73.20 73.20 73.20 0 +0.03(+0.04%)
Sep 01, 2020 73.17 73.17 73.17 73.17 0 +0.07(+0.10%)
Aug 31, 2020 73.10 73.10 73.10 73.10 1 +0.19(+0.26%)
Aug 28, 2020 72.91 72.91 72.91 72.91 100 -0.10(-0.14%)
Aug 27, 2020 73.01 73.01 73.01 73.01 8 +0.02(+0.02%)
Aug 26, 2020 73.00 73.00 73.00 73.00 0 +0.02(+0.03%)
Aug 25, 2020 72.82 72.97 72.80 72.97 6,787 +0.02(+0.02%)
Aug 24, 2020 72.96 72.96 72.96 72.96 0 +0.17(+0.23%)
Aug 21, 2020 72.79 72.79 72.79 72.79 0 -0.02(-0.02%)
Aug 20, 2020 72.59 72.81 72.59 72.81 191 +0.09(+0.12%)
Aug 19, 2020 73.07 73.07 72.65 72.72 558 +0.02(+0.02%)
Aug 18, 2020 73.42 73.42 72.70 72.70 457 -0.10(-0.14%)
Aug 17, 2020 72.80 72.80 72.80 72.80 0 +0.02(+0.03%)
Aug 14, 2020 72.78 72.78 72.78 72.78 100 -0.01(-0.01%)
Aug 13, 2020 72.79 72.79 72.79 72.79 290 +0.04(+0.05%)
Aug 12, 2020 72.75 72.75 72.75 72.75 54 +0.06(+0.08%)
Aug 11, 2020 72.69 72.69 72.69 72.69 58 -0.08(-0.10%)
Aug 10, 2020 72.51 72.77 72.51 72.77 400 +0.03(+0.05%)
Aug 07, 2020 72.73 72.73 72.73 72.73 100 -0.05(-0.07%)
Aug 06, 2020 72.78 72.78 72.78 72.78 18 +0.04(+0.05%)
Aug 05, 2020 72.75 72.75 72.75 72.75 0 +0.02(+0.02%)
Aug 04, 2020 72.73 72.73 72.73 72.73 70 +0.01(+0.01%)
Aug 03, 2020 72.72 72.72 72.72 72.72 3 -0.03(-0.03%)
Jul 31, 2020 72.75 72.75 72.75 72.75 100 -0.03(-0.03%)
Jul 30, 2020 72.78 72.78 72.78 72.78 17 +0.07(+0.10%)
Jul 29, 2020 72.70 72.70 72.70 72.70 0 +0.07(+0.10%)
Jul 28, 2020 72.76 72.76 72.64 72.64 100 -0.06(-0.09%)
Jul 27, 2020 72.70 72.70 72.70 72.70 0 +0.03(+0.05%)
Jul 24, 2020 72.67 72.67 72.67 72.67 0 -0.04(-0.06%)
Jul 23, 2020 72.71 72.71 72.71 72.71 25 -0.02(-0.02%)
Jul 22, 2020 72.72 72.72 72.72 72.72 6 +0.18(+0.26%)
Jul 21, 2020 72.54 72.54 72.54 72.54 0 +0.12(+0.17%)
Jul 20, 2020 72.26 72.42 72.26 72.42 115 -0.02(-0.02%)
Jul 17, 2020 72.44 72.44 72.44 72.44 100 +0.11(+0.15%)
Jul 16, 2020 72.33 72.33 72.33 72.33 62 +0.06(+0.08%)
Jul 15, 2020 72.00 72.27 72.00 72.27 184 +0.01(+0.01%)
Jul 14, 2020 72.26 72.26 72.26 72.26 219 +0.04(+0.05%)
Jul 13, 2020 72.00 72.22 72.00 72.22 162 -0.17(-0.23%)
Jul 10, 2020 72.39 72.39 72.39 72.39 100 +0.09(+0.13%)
Jul 09, 2020 72.30 72.30 72.30 72.30 10 -0.06(-0.09%)
Jul 08, 2020 72.36 72.36 72.36 72.36 0 -0.00(-0.00%)
Jul 07, 2020 72.37 72.37 72.37 72.37 101 +0.02(+0.02%)
Jul 06, 2020 72.35 72.35 72.35 72.35 105 +0.05(+0.07%)
Jul 02, 2020 72.30 72.30 72.30 72.30 100 +0.05(+0.06%)
Jul 01, 2020 72.25 72.25 72.25 72.25 0 -0.03(-0.03%)
Jun 30, 2020 72.28 72.28 72.28 72.28 46 +0.25(+0.34%)
Jun 29, 2020 72.03 72.03 72.03 72.03 0 -0.06(-0.09%)
Jun 26, 2020 72.10 72.10 72.10 72.10 100 +0.05(+0.07%)
Jun 25, 2020 72.20 72.20 72.05 72.05 259 -0.19(-0.26%)
Jun 24, 2020 72.23 72.23 72.23 72.23 195 +0.08(+0.10%)
Jun 23, 2020 72.16 72.16 72.16 72.16 67 +0.12(+0.17%)
Jun 22, 2020 72.04 72.04 72.04 72.04 5 +0.09(+0.13%)
Jun 19, 2020 71.77 71.95 71.76 71.95 1,000 -0.08(-0.10%)
Jun 18, 2020 72.03 72.03 72.03 72.03 1 +0.05(+0.07%)
Jun 17, 2020 71.97 71.97 71.97 71.97 8 +0.11(+0.16%)
Jun 16, 2020 72.02 72.02 71.70 71.86 538 -0.12(-0.17%)
Jun 15, 2020 71.98 71.98 71.98 71.98 246 +0.34(+0.47%)
Jun 12, 2020 71.65 71.65 71.65 71.65 100 -0.27(-0.38%)
Jun 11, 2020 71.92 71.92 71.92 71.92 32 -0.15(-0.21%)
Jun 10, 2020 72.20 72.20 72.06 72.07 369 -0.09(-0.12%)
Jun 09, 2020 72.41 72.41 72.16 72.16 131 +0.08(+0.10%)
Jun 08, 2020 72.08 72.08 72.08 72.08 18 +0.08(+0.10%)
Jun 05, 2020 72.10 72.10 72.00 72.00 200 +0.41(+0.57%)
Jun 04, 2020 71.80 71.80 71.60 71.60 254 +0.05(+0.08%)
Jun 03, 2020 71.55 71.55 71.55 71.55 5 +0.25(+0.34%)
Jun 02, 2020 71.40 71.40 71.30 71.30 614 +0.14(+0.19%)
Jun 01, 2020 71.16 71.16 71.16 71.16 105 +0.01(+0.01%)
May 29, 2020 71.16 71.16 71.16 71.16 100 +0.00(+0.01%)
May 28, 2020 71.15 71.15 71.15 71.15 8 +0.00(+0.00%)
May 27, 2020 71.15 71.15 71.15 71.15 185 +0.12(+0.18%)
May 26, 2020 71.03 71.03 71.03 71.03 45 +0.03(+0.04%)
May 22, 2020 71.03 71.03 71.00 71.00 100 -0.00(-0.01%)
May 21, 2020 70.97 71.00 70.97 71.00 140 +0.25(+0.36%)
May 20, 2020 70.91 70.91 70.75 70.75 388 +0.19(+0.27%)
May 19, 2020 70.65 70.75 70.49 70.56 763 +0.33(+0.47%)
May 18, 2020 70.35 70.35 70.23 70.23 236 +0.08(+0.11%)
May 15, 2020 70.15 70.15 70.15 70.15 0 +0.07(+0.09%)
May 14, 2020 70.08 70.08 70.08 70.08 13 -0.05(-0.07%)
May 13, 2020 70.14 70.14 70.14 70.14 33 +0.12(+0.17%)
May 12, 2020 70.02 70.02 70.02 70.02 1 -0.02(-0.03%)
May 11, 2020 69.88 70.09 69.88 70.03 1,345 +0.16(+0.22%)
May 08, 2020 69.88 69.88 69.88 69.88 100 +0.16(+0.23%)
May 07, 2020 69.72 69.72 69.72 69.72 0 -0.14(-0.20%)
May 06, 2020 69.86 69.86 69.86 69.86 57 +0.27(+0.39%)
May 05, 2020 69.59 69.59 69.59 69.59 1 +0.05(+0.07%)
May 04, 2020 69.54 69.54 69.54 69.54 0 -0.12(-0.17%)
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.