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

Int Rate Hedged Emrg Mkts Bond Ishares ETF (NY: EMBH )

21.16 UNCHANGED
Last Price Updated: 8:00 PM EDT, Aug 22, 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 (%)
Dec 30, 2016 20.55 20.55 20.55 0 -0.05(-0.24%)
Dec 28, 2016 20.60 1 -0.06(-0.31%)
Dec 23, 2016 20.67 86 +0.06(+0.30%)
Dec 22, 2016 20.62 20.62 20.61 20.61 3,935 +0.03(+0.15%)
Dec 20, 2016 20.57 1 -0.05(-0.23%)
Dec 19, 2016 20.62 20.64 20.62 20.62 832 +0.19(+0.92%)
Dec 12, 2016 20.43 1 +0.08(+0.39%)
Dec 09, 2016 20.35 20.35 20.35 20.35 163 -0.01(-0.04%)
Dec 07, 2016 20.36 20.36 20.36 0 +0.10(+0.48%)
Dec 06, 2016 20.23 20.29 20.19 20.26 753 +0.10(+0.49%)
Dec 05, 2016 20.17 20.17 20.17 20.17 586 +0.06(+0.28%)
Dec 02, 2016 20.09 20.11 20.09 20.11 1,336 +0.02(+0.09%)
Dec 01, 2016 20.09 20.09 20.05 20.09 3,776 -0.03(-0.12%)
Nov 30, 2016 20.15 20.15 20.12 20.12 940 -0.02(-0.08%)
Nov 29, 2016 20.15 20.15 20.13 20.13 849 -0.01(-0.04%)
Nov 25, 2016 20.14 1 -0.05(-0.24%)
Nov 22, 2016 20.19 20.19 20.19 0 +0.04(+0.19%)
Nov 21, 2016 20.16 20.16 20.15 20.15 678 +0.11(+0.57%)
Nov 15, 2016 20.04 20.04 20.04 0 +0.23(+1.14%)
Nov 10, 2016 19.81 19.81 19.81 0 -0.59(-2.89%)
Nov 09, 2016 20.40 20.40 20.40 20.40 815 +0.09(+0.43%)
Nov 07, 2016 20.31 20.31 20.31 0 +0.13(+0.64%)
Nov 04, 2016 20.18 20.18 20.18 20.18 123 -0.08(-0.38%)
Nov 01, 2016 20.26 20.26 20.26 0 -0.00(-0.02%)
Oct 28, 2016 20.26 20.26 20.26 0 +0.04(+0.18%)
Oct 27, 2016 20.23 20.23 20.23 20.23 1,238 -0.10(-0.48%)
Oct 13, 2016 20.29 20.32 20.32 20.32 3,467 +0.02(+0.12%)
Oct 12, 2016 20.29 20.32 20.29 20.30 1,353 -0.03(-0.16%)
Oct 11, 2016 20.32 20.33 20.32 20.33 247 -0.03(-0.16%)
Oct 06, 2016 20.35 20.37 20.34 20.36 619 +0.03(+0.16%)
Oct 04, 2016 20.39 20.33 20.33 20.33 39,628 +0.05(+0.23%)
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.