EMBH - iShares Interest Rate Hedged Emerging Markets Bond ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20190.0024.6124.6124.6124.6147
Sep 18, 201924.5824.5824.5524.5524.55900
Sep 17, 201924.5924.5924.5924.5924.59-
Sep 16, 201924.5424.6024.5424.5624.56800
Sep 13, 201924.6624.6624.5724.5724.573,000
Sep 12, 201924.6024.6524.6024.6224.62700
Sep 11, 201924.5624.5624.5024.5024.501,000
Sep 10, 201924.4324.4324.4324.4324.43300
Sep 09, 201924.5024.5024.4724.4724.47400
Sep 06, 201924.4724.4724.4724.4724.47300
Sep 05, 201924.4824.4824.4424.4424.44200
Sep 04, 201924.3124.3424.3124.3424.341,500
Sep 04, 20190.091 Dividend
Sep 03, 201924.0924.3224.0924.3224.23800
Aug 30, 201924.2624.4124.2624.3424.253,600
Aug 29, 201924.2624.2924.2624.2824.19700
Aug 28, 201924.2624.2824.1824.2824.191,500
Aug 27, 201924.1524.2324.1524.2324.1313,500
Aug 26, 201924.2524.2524.2524.2524.15300
Aug 23, 201924.3324.3324.2324.2324.14400
Aug 22, 201924.3524.3624.3224.3224.232,700
Aug 21, 201924.2624.2624.2624.2624.17-
Aug 20, 201924.2024.2024.2024.2024.11100
Aug 19, 201924.2224.2924.2224.2524.161,200
Aug 16, 201924.2524.2524.2524.2524.15-
Aug 15, 201924.1124.1124.0324.0823.99700
Aug 14, 201924.1624.1724.0924.1624.065,300
Aug 13, 201924.3524.3524.3224.3224.22200
Aug 12, 201924.2924.2924.2924.2924.201,000
Aug 09, 201924.5824.6424.5824.6424.55500
Aug 08, 201924.7724.8424.7724.8024.712,400
Aug 07, 201924.6124.6724.6124.6724.58100
Aug 06, 201924.5224.5324.5224.5324.441,600
Aug 05, 201924.5324.5324.4424.4424.352,600
Aug 02, 201924.8624.8624.8324.8324.74300
Aug 02, 20190.084 Dividend
Aug 01, 201925.1325.1624.9925.0024.831,300
Jul 31, 201925.2925.2925.1325.1324.956,500
Jul 30, 201925.2525.2625.2425.2425.061,200
Jul 29, 201925.2525.3025.2125.3025.121,300
Jul 26, 201925.3025.3025.3025.3025.12100
Jul 25, 201925.3325.3525.3025.3225.14500
Jul 24, 201925.2725.3325.2725.3325.161,600
Jul 23, 201925.2825.2825.2825.2825.11-
Jul 22, 201925.2025.2025.2025.2025.02200
Jul 19, 201925.1025.1525.1025.1224.94200
Jul 18, 201925.1025.1525.1025.1124.932,700
Jul 17, 201925.1525.1525.1225.1224.94200
Jul 16, 201925.1725.1725.1725.1724.99100
Jul 15, 201925.2425.2425.1925.1925.01500
Jul 12, 201925.2225.2225.1725.1725.003,100
Jul 11, 201925.1725.1725.1725.1724.99100
Jul 10, 201925.1125.1125.1125.1124.93100
Jul 09, 201925.0925.1525.0925.0924.9212,600
Jul 08, 201925.1525.1525.1125.1124.93200
Jul 05, 201925.1425.1425.1425.1424.96200
Jul 03, 201925.1325.1325.1025.1024.93400
Jul 02, 201925.1425.1425.0825.0824.91300
Jul 02, 20190.074 Dividend
Jul 01, 201925.2125.2125.1925.1924.94200
Jun 28, 201925.0225.0225.0125.0124.76400
Jun 27, 201925.0025.0024.9724.9824.73600
Jun 26, 201924.9224.9324.9024.9324.682,900
Jun 25, 201924.9424.9424.7724.7824.534,800
Jun 24, 201925.0025.0124.9624.9624.71300
Jun 21, 201925.0825.0825.0125.0124.76200
Jun 20, 201925.1025.1325.0825.1324.884,000
Jun 19, 201925.0725.0725.0725.0724.82100
Jun 18, 201924.8724.9124.8724.9124.661,200
Jun 17, 201924.7224.7224.7124.7124.46600
Jun 14, 201924.7324.7324.7324.7324.48100
Jun 13, 201924.7424.7524.7224.7524.51500
Jun 12, 201924.8624.8624.8024.8024.55600
Jun 11, 201924.8924.8924.7524.8824.636,200
Jun 10, 201924.9124.9124.9124.9124.66100
Jun 07, 201924.7424.8224.7024.8224.57244,200
Jun 06, 201924.7624.7724.7324.7324.483,500
Jun 05, 201924.6524.6524.6324.6324.38300
Jun 04, 201924.5524.5624.5424.5424.29400
Jun 04, 20190.095 Dividend
Jun 03, 201924.4324.4324.4224.4224.08800
May 31, 201924.5024.5424.5024.5224.1814,200
May 30, 201924.7124.7424.6624.6624.312,400
May 29, 201924.6324.7024.6224.6724.336,800
May 28, 201924.7424.7624.7224.7424.392,400
May 24, 201924.7824.7924.7424.7424.40300
May 23, 201924.7724.7924.6824.7324.395,200
May 22, 201924.9924.9924.9024.9224.571,300
May 21, 201924.9724.9724.9724.9724.62100
May 20, 201924.9124.9124.9124.9124.56100
May 17, 201924.8124.8124.7824.7824.44300
May 16, 201924.8924.9024.8924.9024.551,000
May 15, 201924.8524.8524.8224.8224.47500
May 14, 201924.8824.8824.8324.8324.491,100
May 13, 201924.7824.7824.7524.7624.421,300
May 10, 201925.0425.0425.0425.0424.69100
May 09, 201925.0125.0124.9524.9524.61400
May 08, 201924.9825.0524.9825.0524.70600
May 07, 201925.0525.0824.9624.9924.641,200
May 06, 201925.1825.1825.1825.1824.84100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...