Quantcast

iShares Interest Rate Hedged Emerging Markets Bond ETF Historical Stock Prices

(ETF)
EMBH 
$25.145
*  
0.1433
0.57%
Get EMBH Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading EMBH now


Community Rating:
 
 
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 23-OCT-2018 TO 23-JAN-2019

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 25.18 25.1192 25.145 1,063
01/23/2019 25.15 25.18 25.1192 25.145 1,063
01/22/2019 24.96 25.0017 24.96 25.0017 244
01/18/2019 25.02 25.0655 25.02 25.0655 248
01/17/2019 24.85 24.9182 24.85 24.9182 591
01/16/2019 24.9 24.92 24.7783 24.7783 11,253
01/15/2019 24.67 24.735 24.67 24.735 588
01/14/2019 24.5501 24.66 24.5501 24.64 5,094
01/11/2019 24.5804 24.6358 24.55 24.6358 1,699
01/10/2019 24.64 24.72 24.63 24.675 2,230
01/09/2019 24.67 24.7066 24.67 24.7066 1,279
01/08/2019 24.65 24.6988 24.6 24.646 13,526
01/07/2019 24.54 24.6386 24.54 24.6386 347
01/04/2019 24.44 24.4761 24.4 24.4761 416
01/03/2019 24.1593 24.1593 24.115 24.1271 324
01/02/2019 24.165 24.1958 24.1401 24.1958 785
12/31/2018 24.1678 24.2396 24.1676 24.2396 1,677
12/28/2018 24.215 24.2824 24.2053 24.2053 3,315
12/27/2018 24.3401 24.5308 24.3401 24.5308 812
12/26/2018 24.505 24.505 24.505 24.505 38
12/24/2018 24.34 24.5084 24.34 24.3909 851
12/21/2018 24.46 24.5341 24.385 24.4672 4,643
12/20/2018 24.46 24.556 24.46 24.556 1,229
12/19/2018 24.59 24.59 24.5387 24.5387 425
12/18/2018 24.7322 24.792 24.65 24.66 14,933
12/17/2018 24.6609 24.83 24.6469 24.7229 19,803
12/14/2018 24.7865 24.7865 24.7405 24.7405 659
12/13/2018 24.6901 24.8 24.6901 24.8 994
12/12/2018 24.6891 24.7124 24.6891 24.7003 953
12/11/2018 24.5786 24.6368 24.5786 24.5953 1,273
12/10/2018 24.51 24.58 24.51 24.58 19,403
12/07/2018 24.7091 24.7091 24.53 24.54 40,472
12/06/2018 24.54 24.65 24.47 24.65 2,213
12/04/2018 24.7146 24.7146 24.59 24.605 3,940
12/03/2018 24.923 24.98 24.87 24.89 3,276
11/30/2018 24.7 24.8 24.7 24.8 2,617
11/29/2018 24.8 24.86 24.73 24.805 61,046
11/28/2018 24.49 24.8152 24.49 24.7603 2,572
11/27/2018 24.67 24.6783 24.55 24.55 937
11/26/2018 24.93 24.93 24.68 24.7 21,110
11/23/2018 24.84 24.84 24.84 24.84 00
11/21/2018 24.7801 24.9087 24.76 24.84 3,854
11/20/2018 24.72 24.72 24.61 24.61 2,865
11/19/2018 24.9 24.9156 24.84 24.84 3,235
11/16/2018 25.0431 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
*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