Financial News
Short Term USD Emerging Markets Bond ETF (NY: EMSH )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 30, 2015 | 77.87 | 77.87 | 77.87 | 77.87 | 100 | +0.00(+0.00%) |
| Nov 24, 2015 | 78.00 | 77.87 | 77.87 | 77.87 | 200 | -0.13(-0.17%) |
| Nov 23, 2015 | 78.00 | 78.00 | 78.00 | 78.00 | 322 | +1.00(+1.30%) |
| Nov 18, 2015 | 77.00 | 77.00 | 77.00 | 77.00 | 6 | -0.30(-0.39%) |
| Nov 17, 2015 | 77.30 | 77.30 | 77.30 | 77.30 | 207 | +0.10(+0.13%) |
| Nov 16, 2015 | 77.06 | 77.20 | 77.06 | 77.20 | 287 | +0.16(+0.21%) |
| Nov 13, 2015 | 77.25 | 77.25 | 77.04 | 77.04 | 306 | +0.04(+0.05%) |
| Nov 11, 2015 | 77.39 | 77.39 | 76.56 | 77.00 | 2 | -0.40(-0.52%) |
| Nov 10, 2015 | 77.20 | 77.55 | 77.02 | 77.40 | 7,521 | +0.35(+0.45%) |
| Nov 09, 2015 | 77.05 | 77.05 | 77.05 | 77.05 | 626 | -0.05(-0.06%) |
| Nov 06, 2015 | 77.10 | 77.10 | 77.10 | 77.10 | 3,601 | +0.00(+0.00%) |
| Nov 04, 2015 | 77.50 | 77.72 | 77.10 | 77.10 | 86 | -0.09(-0.12%) |
| Nov 02, 2015 | 77.20 | 77.20 | 77.19 | 77.19 | 325 | -0.16(-0.21%) |
| Oct 29, 2015 | 77.35 | 77.35 | 77.35 | 77.35 | 2,100 | +0.34(+0.45%) |
| Oct 27, 2015 | 77.24 | 77.00 | 77.00 | 77.00 | 1,500 | -0.59(-0.77%) |
| Oct 26, 2015 | 77.60 | 77.60 | 77.60 | 77.60 | 312 | +1.00(+1.31%) |
| Oct 23, 2015 | 77.20 | 77.20 | 76.60 | 76.60 | 1,599 | -0.14(-0.18%) |
| Oct 13, 2015 | 77.04 | 77.04 | 76.74 | 76.74 | 146 | +0.54(+0.71%) |
| Oct 12, 2015 | 76.20 | 76.20 | 76.20 | 76.20 | 219 | -0.80(-1.04%) |
| Oct 08, 2015 | 77.00 | 77.00 | 77.00 | 77.00 | 5 | +0.52(+0.68%) |
| Oct 06, 2015 | 76.48 | 76.48 | 76.48 | 76.48 | 100 | +0.48(+0.63%) |
| Oct 02, 2015 | 76.00 | 76.00 | 76.00 | 76.00 | 77 | +0.70(+0.93%) |
| Oct 01, 2015 | 75.38 | 75.38 | 75.30 | 75.30 | 513 | -0.38(-0.50%) |
| Sep 29, 2015 | 75.52 | 75.68 | 75.68 | 75.68 | 400 | -0.36(-0.47%) |
| Sep 23, 2015 | 76.00 | 76.04 | 76.00 | 76.04 | 87 | +0.01(+0.01%) |
| Sep 14, 2015 | 76.00 | 76.03 | 76.03 | 76.03 | 4,000 | +0.08(+0.10%) |
| Sep 11, 2015 | 75.96 | 75.96 | 75.96 | 75.96 | 152 | +0.07(+0.09%) |
| Sep 10, 2015 | 75.89 | 75.89 | 75.89 | 75.89 | 2,671 | +0.48(+0.64%) |
| Sep 08, 2015 | 75.41 | 75.41 | 75.41 | 75.41 | 31 | -0.29(-0.38%) |
| Sep 04, 2015 | 75.70 | 75.70 | 75.70 | 75.70 | 100 | +0.20(+0.26%) |
| Sep 03, 2015 | 75.50 | 75.50 | 75.50 | 75.50 | 122 | +0.10(+0.13%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
