Quantcast

iShares Interest Rate Hedged Emerging Markets Bond ETF Historical Stock Prices

(ETF)
EMBH 
$24.9891
*  
0.2195
0.87%
Get EMBH Alerts
*Delayed - data as of Nov. 16, 2018  -  Find a broker to begin trading EMBH now


Community Rating:
View:    EMBH After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 15-AUG-2018 TO 15-NOV-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 25.08 24.9514 24.9891 3,263
11/15/2018 25.2086 25.2086 25.2086 25.2086 00
11/14/2018 25.14 25.2086 25.1314 25.2086 969
11/13/2018 25.1816 25.2 25.171 25.1715 2,023
11/12/2018 25.208 25.2983 25.1615 25.2983 1,112
11/09/2018 25.4083 25.4083 25.2417 25.394 1,148
11/08/2018 25.64 25.64 25.41 25.41 4,929
11/07/2018 25.4275 25.4275 25.4227 25.4227 505
11/06/2018 25.37 25.4373 25.36 25.4373 6,056
11/05/2018 25.4323 25.4323 25.4323 25.4323 633
11/02/2018 25.28 25.4092 25.28 25.32 1,631
11/01/2018 25.43 25.44 25.3208 25.4 7,290
10/31/2018 25.3391 25.3391 25.3391 25.3391 163
10/30/2018 25.3189 25.3189 25.24 25.25 8,533
10/29/2018 25.3252 25.4284 25.181 25.181 1,745
10/26/2018 25.334 25.437 25.334 25.437 525
10/25/2018 25.3814 25.4985 25.36 25.37 4,294
10/24/2018 25.39 25.422 25.3116 25.32 13,453
10/23/2018 25.45 25.485 25.37 25.485 2,291
10/22/2018 25.6499 25.6499 25.4868 25.4868 15,846
10/19/2018 25.5984 25.5984 25.5 25.5 490
10/18/2018 25.6388 25.6388 25.5899 25.595 850
10/17/2018 25.6986 25.6986 25.55 25.56 73,998
10/16/2018 25.7384 25.7384 25.7384 25.7384 237
10/15/2018 25.44 25.44 25.44 25.44 00
10/12/2018 25.39 25.61 25.39 25.44 11,591
10/11/2018 25.41 25.42 25.41 25.41 3,869
10/10/2018 25.5 25.5 25.5 25.5 00
10/09/2018 25.5 25.5 25.5 25.5 278
10/08/2018 25.6278 25.6278 25.6278 25.6278 601
10/05/2018 25.7285 25.7285 25.5815 25.5815 839
10/04/2018 25.78 25.78 25.78 25.78 249
10/03/2018 25.849 25.849 25.76 25.76 454
10/02/2018 25.8371 25.8371 25.8371 25.8371 00
10/01/2018 25.8315 25.9021 25.8315 25.8371 891
09/28/2018 25.8889 25.91 25.8889 25.9 4,663
09/27/2018 25.97 25.98 25.8415 25.8415 2,149
09/26/2018 25.93 25.93 25.92 25.92 667
09/25/2018 25.829 25.83 25.82 25.83 3,532
09/24/2018 25.765 25.9 25.74 25.74 235,950
09/21/2018 25.74 25.74 25.74 25.74 200
09/20/2018 25.665 25.69 25.665 25.69 654
09/19/2018 25.54 25.54 25.4757 25.4757 317
09/18/2018 25.46 25.46 25.45 25.46 3,500
09/17/2018 25.4599 25.4599 25.4 25.4 3,918
09/14/2018 25.3786 25.3786 25.3786 25.3786 1,642
09/13/2018 25.29 25.29 25.29 25.29 202
09/12/2018 25.1864 25.1864 25.09 25.1592 594
09/11/2018 25.05 25.06 25.05 25.06 3,910
09/10/2018 25.0101 25.0101 24.99 24.99 1,450
09/07/2018 24.941 24.941 24.941 24.941 00
09/06/2018 24.941 24.941 24.941 24.941 00
09/05/2018 24.941 24.941 24.941 24.941 316
09/04/2018 25.1405 25.1405 25.1405 25.1405 00
08/31/2018 25.21 25.21 25.1405 25.1405 1,523
08/30/2018 25.2657 25.2657 25.2657 25.2657 107
08/29/2018 25.4 25.4 25.4 25.4 140
08/28/2018 25.45 25.45 25.45 25.45 106
08/27/2018 25.33 25.3843 25.33 25.3843 232
08/24/2018 25.26 25.26 25.25 25.25 396
08/23/2018 25.1464 25.1464 25.1464 25.1464 00
08/22/2018 25.1464 25.1464 25.1464 25.1464 00
08/21/2018 25.1464 25.1464 25.1464 25.1464 00
08/20/2018 25.19 25.19 25.1464 25.1464 396
08/17/2018 25.28 25.28 25.28 25.28 00
08/16/2018 25.2674 25.28 25.2674 25.28 416
08/15/2018 25.21 25.21 25.21 25.21 401
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for EMBH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio