EMBH - iShares Interest Rate Hedged Emerging Markets Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201925.1025.1525.1025.1225.12200
Jul 18, 201925.1025.1525.1025.1125.112,700
Jul 17, 201925.1525.1525.1225.1225.12200
Jul 16, 201925.1725.1725.1725.1725.17100
Jul 15, 201925.2425.2425.1925.1925.19500
Jul 12, 201925.2225.2225.1725.1725.173,100
Jul 11, 201925.1725.1725.1725.1725.17100
Jul 10, 201925.1125.1125.1125.1125.11100
Jul 09, 201925.0925.1525.0925.0925.0912,600
Jul 08, 201925.1525.1525.1125.1125.11200
Jul 05, 201925.1425.1425.1425.1425.14200
Jul 03, 201925.1325.1325.1025.1025.10400
Jul 02, 201925.1425.1425.0825.0825.08300
Jul 02, 20190.074 Dividend
Jul 01, 201925.2125.2125.1925.1925.11200
Jun 28, 201925.0225.0225.0125.0124.94400
Jun 27, 201925.0025.0024.9724.9824.91600
Jun 26, 201924.9224.9324.9024.9324.862,900
Jun 25, 201924.9424.9424.7724.7824.714,800
Jun 24, 201925.0025.0124.9624.9624.89300
Jun 21, 201925.0825.0825.0125.0124.94200
Jun 20, 201925.1025.1325.0825.1325.064,000
Jun 19, 201925.0725.0725.0725.0724.99100
Jun 18, 201924.8724.9124.8724.9124.841,200
Jun 17, 201924.7224.7224.7124.7124.64600
Jun 14, 201924.7324.7324.7324.7324.66100
Jun 13, 201924.7424.7524.7224.7524.68500
Jun 12, 201924.8624.8624.8024.8024.73600
Jun 11, 201924.8924.8924.7524.8824.806,200
Jun 10, 201924.9124.9124.9124.9124.84100
Jun 07, 201924.7424.8224.7024.8224.74244,200
Jun 06, 201924.7624.7724.7324.7324.663,500
Jun 05, 201924.6524.6524.6324.6324.56300
Jun 04, 201924.5524.5624.5424.5424.47400
Jun 04, 20190.095 Dividend
Jun 03, 201924.4324.4324.4224.4224.25800
May 31, 201924.5024.5424.5024.5224.3514,200
May 30, 201924.7124.7424.6624.6624.492,400
May 29, 201924.6324.7024.6224.6724.516,800
May 28, 201924.7424.7624.7224.7424.572,400
May 24, 201924.7824.7924.7424.7424.57300
May 23, 201924.7724.7924.6824.7324.565,200
May 22, 201924.9924.9924.9024.9224.751,300
May 21, 201924.9724.9724.9724.9724.80100
May 20, 201924.9124.9124.9124.9124.74100
May 17, 201924.8124.8124.7824.7824.61300
May 16, 201924.8924.9024.8924.9024.731,000
May 15, 201924.8524.8524.8224.8224.65500
May 14, 201924.8824.8824.8324.8324.661,100
May 13, 201924.7824.7824.7524.7624.591,300
May 10, 201925.0425.0425.0425.0424.87100
May 09, 201925.0125.0124.9524.9524.78400
May 08, 201924.9825.0524.9825.0524.87600
May 07, 201925.0525.0824.9624.9924.811,200
May 06, 201925.1825.1825.1825.1825.01100
May 03, 201925.2425.2425.2425.2425.06100
May 02, 201925.2025.2025.1625.1624.99400
May 02, 20190.093 Dividend
May 01, 201925.1925.2025.1925.1924.93500
Apr 30, 201925.2225.2225.2225.2224.95100
Apr 29, 201925.2525.2525.2525.2524.98200
Apr 26, 201925.1925.1925.1525.1524.88400
Apr 25, 201925.2225.2525.1925.2524.99300
Apr 24, 201925.2225.2225.1325.1324.87800
Apr 23, 201925.3225.3225.3225.3225.05200
Apr 22, 201925.2525.2625.2525.2625.00200
Apr 18, 201925.3125.3125.2925.2925.021,700
Apr 17, 201925.2925.3425.2925.3125.043,000
Apr 16, 201925.2725.3525.2725.2925.0314,100
Apr 15, 201925.2725.2725.2525.2524.99300
Apr 12, 201925.2725.2725.2425.2424.971,300
Apr 11, 201925.1825.1825.1425.1424.88200
Apr 10, 201925.1725.1725.1725.1724.91100
Apr 09, 201925.2225.2225.1925.1924.92400
Apr 08, 201925.2625.2625.2025.2024.94300
Apr 05, 201925.2125.3025.2125.2925.021,700
Apr 04, 201925.1725.2125.1725.1724.912,100
Apr 03, 201925.2125.2125.1925.1924.93400
Apr 02, 201925.3125.3125.2125.2124.95400
Apr 02, 20190.095 Dividend
Apr 01, 201925.3125.3125.3125.3124.95100
Mar 29, 201925.1625.1625.0825.1124.75700
Mar 28, 201925.0125.0125.0125.0124.65100
Mar 27, 201924.9824.9824.9524.9524.60400
Mar 26, 201925.0325.1025.0325.0824.721,700
Mar 25, 201925.2625.2625.1425.1424.784,200
Mar 22, 201925.2525.2525.0325.0524.6912,100
Mar 21, 201925.4125.4125.4025.4025.04700
Mar 20, 201925.2925.4025.2425.3524.993,300
Mar 19, 201925.3025.3825.2925.3324.973,200
Mar 18, 201925.2825.3325.2825.3224.961,400
Mar 15, 201925.2625.2725.2525.2524.89400
Mar 14, 201925.2225.2225.2225.2224.86100
Mar 13, 201925.2125.2125.2025.2024.84400
Mar 12, 201925.1925.2625.1925.2224.86400
Mar 11, 201925.1825.2225.1325.1724.825,200
Mar 08, 201925.0425.0624.9925.0624.71800
Mar 07, 201925.3325.3325.0425.0424.682,500
Mar 06, 201925.1725.1725.1625.1624.8020,200
Mar 05, 201925.1625.2425.1625.2124.85300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...