Quantcast

iShares Interest Rate Hedged Emerging Markets Bond ETF Historical Stock Prices

(ETF)
EMBH 
$25.46
*  
0.06
0.24%
Get EMBH Alerts
*Delayed - data as of Sep. 18, 2018 13:35 ET  -  Find a broker to begin trading EMBH now


Community Rating:
View:    EMBH Real Time
 
 
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

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

Select the Timeframe:

Results for: 3 Month, From 17-JUN-2018 TO 17-SEP-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.
13:35 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
08/14/2018 25.2397 25.2397 25.2397 25.2397 507
08/13/2018 25.12 25.13 25.12 25.13 600
08/10/2018 25.5868 25.5868 25.5868 25.5868 00
08/09/2018 25.5868 25.5868 25.5868 25.5868 385
08/08/2018 25.695 25.695 25.695 25.695 00
08/07/2018 25.746 25.746 25.695 25.695 1,206
08/06/2018 25.81 25.81 25.81 25.81 1,236
08/03/2018 26.0335 26.0335 26.0335 26.0335 00
08/02/2018 26.0335 26.0335 26.0335 26.0335 00
08/01/2018 26.0335 26.0335 26.0335 26.0335 00
07/31/2018 26.04 26.05 26.0236 26.0335 5,103
07/30/2018 26.08 26.08 26.079 26.079 1,116
07/27/2018 25.9701 25.9701 25.9701 25.9701 00
07/26/2018 26.04 26.04 25.9701 25.9701 291
07/25/2018 25.811 25.975 25.811 25.975 486
07/24/2018 25.96 25.96 25.6901 25.83 2,665
07/23/2018 25.84 25.9 25.84 25.86 1,004
07/20/2018 25.7464 25.7464 25.7464 25.7464 100
07/19/2018 25.81 25.81 25.81 25.81 00
07/18/2018 25.76 25.81 25.706 25.81 2,378
07/17/2018 25.78 25.78 25.78 25.78 00
07/16/2018 25.8099 25.8099 25.65 25.78 3,011
07/13/2018 25.72 25.72 25.72 25.72 00
07/12/2018 25.6556 25.72 25.6556 25.72 1,450
07/11/2018 25.71 25.71 25.683 25.7035 3,845
07/10/2018 25.7999 25.7999 25.7137 25.7137 899
07/09/2018 25.31 25.31 25.31 25.31 00
07/06/2018 25.31 25.31 25.31 25.31 00
07/05/2018 25.31 25.31 25.31 25.31 00
07/03/2018 25.12 25.31 25.12 25.31 3,510
07/02/2018 25.33 25.33 25.14 25.14 952
06/29/2018 25.19 25.335 25.19 25.335 3,160
06/28/2018 25.22 25.22 25.2142 25.2142 2,028
06/27/2018 25.5568 25.5568 25.5568 25.5568 00
06/26/2018 25.5568 25.5568 25.5568 25.5568 00
06/25/2018 25.5568 25.5568 25.5568 25.5568 00
06/22/2018 25.4101 25.5568 25.4101 25.5568 2,053
06/21/2018 25.22 25.22 25.22 25.22 00
06/20/2018 25.2101 25.22 25.2101 25.22 2,952
06/19/2018 25.1152 25.1832 25.1152 25.1832 802
06/18/2018 25.4 25.4 25.22 25.22 4,654
*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