Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Short Term USD Emerging Markets Bond ETF (NY: EMSH )

64.73 UNCHANGED
Last Price Updated: 8:00 PM EDT, May 2, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 24, 2014 75.38 75.39 75.39 75.39 2,700 +0.68(+0.91%)
Dec 23, 2014 74.56 74.99 74.36 74.71 1,921 +0.31(+0.42%)
Dec 22, 2014 74.48 74.48 74.39 74.40 780 +0.18(+0.24%)
Dec 18, 2014 73.73 74.40 73.69 74.22 35 +0.20(+0.27%)
Dec 17, 2014 73.60 74.02 73.60 74.02 225 +1.00(+1.37%)
Dec 16, 2014 73.61 73.61 73.02 73.02 1,558 -1.51(-2.03%)
Dec 15, 2014 74.53 74.53 74.53 74.53 700 -0.31(-0.41%)
Dec 12, 2014 75.16 75.16 74.81 74.84 1,718 -1.27(-1.67%)
Dec 10, 2014 76.11 76.11 76.11 76.11 3 -0.76(-0.99%)
Dec 04, 2014 76.87 76.87 76.87 76.87 8 -0.40(-0.52%)
Dec 02, 2014 77.27 77.27 77.27 77.27 600 -0.16(-0.21%)
Dec 01, 2014 77.43 77.43 77.43 77.43 148 -0.57(-0.73%)
Nov 14, 2014 78.00 78.00 78.00 78.00 72 -0.11(-0.14%)
Nov 13, 2014 78.11 78.11 78.11 78.11 177 -0.28(-0.36%)
Nov 10, 2014 78.39 78.39 78.39 78.39 41 -0.89(-1.12%)
Nov 05, 2014 79.28 79.28 79.28 79.28 13 +0.39(+0.49%)
Oct 31, 2014 78.89 78.89 78.89 78.89 86 -0.03(-0.04%)
Oct 30, 2014 78.92 78.92 78.92 78.92 1,000 -0.38(-0.48%)
Oct 22, 2014 79.27 79.30 79.27 79.30 4 +0.00(+0.00%)
Oct 21, 2014 79.30 79.30 79.30 79.30 613 +0.55(+0.70%)
Oct 15, 2014 78.75 78.75 78.75 78.75 300 -0.48(-0.61%)
Oct 14, 2014 79.00 79.23 79.00 79.23 6,024 -0.11(-0.13%)
Oct 01, 2014 79.35 79.36 79.33 79.33 2 +0.32(+0.41%)
Sep 24, 2014 79.01 79.01 79.01 79.01 0 +0.00(+0.00%)
Sep 23, 2014 78.88 79.01 78.88 79.01 1,789 -0.52(-0.65%)
Sep 22, 2014 79.53 79.53 79.53 79.53 256 +0.73(+0.93%)
Sep 19, 2014 78.80 78.80 78.80 78.80 193 -0.87(-1.09%)
Sep 18, 2014 79.67 79.67 79.67 79.67 48 +0.00(+0.00%)
Sep 17, 2014 79.67 79.67 79.67 79.67 4 +0.00(+0.00%)
Sep 12, 2014 79.67 79.67 79.67 79.67 0 +0.00(+0.00%)
Sep 11, 2014 79.65 79.68 79.65 79.67 3,105 +0.37(+0.47%)
Sep 10, 2014 79.30 79.30 79.30 79.30 497 -0.11(-0.14%)
Sep 09, 2014 79.41 79.41 79.41 79.41 3,597 -0.02(-0.03%)
Sep 08, 2014 79.97 79.97 79.43 79.43 7,660 -0.25(-0.31%)
Sep 05, 2014 79.97 79.97 79.68 79.68 312 -0.18(-0.23%)
Sep 04, 2014 79.86 79.64 79.64 79.86 100 +0.22(+0.28%)
Sep 03, 2014 79.64 79.64 79.64 79.64 100 -0.19(-0.24%)
Sep 02, 2014 79.81 79.97 79.53 79.83 4,313 -0.34(-0.42%)
Aug 29, 2014 80.25 80.17 80.17 80.17 800 -0.07(-0.09%)
Aug 28, 2014 80.25 80.40 80.24 80.24 4,818 -0.15(-0.19%)
Aug 26, 2014 80.39 80.39 80.39 80.39 200 -0.36(-0.45%)
Aug 25, 2014 80.75 80.75 80.75 80.75 40 +0.00(+0.00%)
Aug 21, 2014 80.75 80.75 80.75 80.75 1,300 +0.20(+0.25%)
Aug 19, 2014 80.55 80.55 80.55 80.55 200 +0.23(+0.29%)
Aug 15, 2014 80.32 80.32 80.32 80.32 0 +0.00(+0.00%)
Aug 13, 2014 80.32 80.32 80.32 80.32 0 +0.00(+0.00%)
Aug 12, 2014 80.32 80.32 80.32 80.32 4 +0.00(+0.00%)
Aug 11, 2014 80.32 80.32 80.32 80.32 10 +0.00(+0.00%)
Aug 08, 2014 79.71 80.32 79.71 80.32 553 +0.34(+0.42%)
Aug 06, 2014 79.98 79.98 79.98 79.98 0 +0.00(+0.00%)
Aug 05, 2014 79.98 79.98 79.98 79.98 1,100 -0.09(-0.11%)
Aug 04, 2014 80.07 80.07 80.07 80.07 652 -1.43(-1.75%)
Jul 31, 2014 81.50 81.50 81.50 81.50 0 +0.00(+0.00%)
Jul 30, 2014 81.50 81.50 81.50 81.50 2 +0.00(+0.00%)
Jul 28, 2014 81.50 81.50 81.50 81.50 200 -0.37(-0.45%)
Jul 25, 2014 81.87 81.87 81.87 81.87 300 +0.60(+0.74%)
Jul 24, 2014 81.70 81.70 81.27 81.27 300 -0.39(-0.48%)
Jul 23, 2014 81.68 81.68 81.66 81.66 400 +0.20(+0.25%)
Jul 22, 2014 80.82 81.46 80.82 81.46 30,700 +0.49(+0.61%)
Jul 21, 2014 80.91 80.97 80.80 80.97 24,728 -0.24(-0.30%)
Jul 17, 2014 81.21 81.21 81.21 81.21 1,000 +0.01(+0.01%)
Jul 16, 2014 81.20 81.20 81.20 81.20 2,010 +0.16(+0.19%)
Jul 15, 2014 81.05 81.05 81.05 81.05 40 +0.00(+0.00%)
Jul 14, 2014 81.02 81.05 81.02 81.05 1,200 -0.05(-0.06%)
Jul 11, 2014 81.09 81.09 81.09 81.09 6 +0.00(+0.00%)
Jul 10, 2014 81.09 81.09 81.09 81.09 1,404 -0.06(-0.07%)
Jul 08, 2014 81.15 81.15 81.15 81.15 3,600 -0.01(-0.01%)
Jul 07, 2014 80.78 81.16 80.78 81.16 1,941 -0.45(-0.55%)
Jul 02, 2014 81.61 81.61 81.61 81.61 0 +0.00(+0.00%)
Jul 01, 2014 81.35 81.61 81.61 81.61 60 +0.00(+0.00%)
Jun 30, 2014 81.61 81.61 81.61 81.61 224 +0.00(+0.00%)
Jun 27, 2014 81.50 81.61 81.50 81.61 606 +0.12(+0.15%)
Jun 26, 2014 81.49 81.49 81.49 81.49 6 +0.00(+0.00%)
Jun 25, 2014 81.49 81.49 81.49 81.49 15 +0.00(+0.00%)
Jun 24, 2014 81.49 81.49 81.49 81.49 10 +0.00(+0.00%)
Jun 23, 2014 80.93 81.50 80.93 81.49 464 +0.36(+0.44%)
Jun 20, 2014 81.13 81.13 81.13 81.13 63 +0.00(+0.00%)
Jun 19, 2014 80.84 81.18 80.84 81.13 684 +0.21(+0.26%)
Jun 18, 2014 80.92 80.92 80.92 80.92 200 -0.04(-0.05%)
Jun 17, 2014 80.95 80.96 80.94 80.96 4,000 -0.53(-0.65%)
Jun 16, 2014 81.45 81.49 81.45 81.49 303 +0.26(+0.32%)
Jun 12, 2014 81.23 81.23 81.23 81.23 0 +0.00(+0.00%)
Jun 11, 2014 81.23 81.23 81.23 81.23 3 +0.00(+0.00%)
Jun 10, 2014 81.24 81.24 81.23 81.23 1,151 +0.28(+0.35%)
Jun 06, 2014 80.66 80.95 80.95 80.95 21 +0.00(+0.00%)
Jun 05, 2014 80.66 80.95 80.95 80.95 10 +0.00(+0.00%)
Jun 03, 2014 80.95 80.95 80.95 80.95 0 +0.00(+0.00%)
May 30, 2014 80.95 80.95 80.95 80.95 0 +0.24(+0.30%)
May 27, 2014 80.74 80.71 80.71 80.71 600 -0.49(-0.60%)
May 23, 2014 81.20 81.20 81.20 81.20 300 +1.00(+1.25%)
May 21, 2014 80.20 80.20 80.20 80.20 0 -0.14(-0.17%)
May 20, 2014 80.95 80.95 80.30 80.34 616 +0.84(+1.06%)
May 19, 2014 79.50 79.50 79.50 79.50 11 +0.00(+0.00%)
May 16, 2014 79.50 79.50 79.50 79.50 29 +0.00(+0.00%)
May 09, 2014 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
May 08, 2014 79.50 79.50 79.50 79.50 4 +0.00(+0.00%)
May 06, 2014 79.50 79.50 79.50 79.50 0 +0.00(+0.00%)
May 05, 2014 79.50 79.50 79.50 79.50 50 +0.00(+0.00%)
May 02, 2014 79.33 79.50 79.33 79.50 480 -0.73(-0.91%)
May 01, 2014 80.23 80.23 80.23 80.23 150 +0.28(+0.35%)
Apr 29, 2014 79.95 79.95 79.95 79.95 0 +0.00(+0.00%)
Apr 28, 2014 79.95 79.95 79.95 79.95 15 +0.00(+0.00%)
Apr 25, 2014 79.92 79.98 79.85 79.95 2,300 -0.78(-0.97%)
Apr 24, 2014 80.73 80.73 80.73 80.73 77 +0.00(+0.00%)
Apr 23, 2014 80.72 80.73 80.72 80.73 1,078 +0.45(+0.56%)
Apr 22, 2014 80.40 80.40 80.28 80.28 348 +0.46(+0.58%)
Apr 21, 2014 79.82 79.82 79.82 79.82 20 +0.00(+0.00%)
Apr 17, 2014 79.82 79.82 79.82 79.82 0 +0.00(+0.00%)
Apr 16, 2014 79.82 79.82 79.82 79.82 16 +0.00(+0.00%)
Apr 15, 2014 79.91 80.20 79.77 79.82 3,292 -0.04(-0.06%)
Apr 14, 2014 79.86 79.86 79.86 79.86 16 +0.00(+0.00%)
Apr 11, 2014 79.86 79.86 79.86 79.86 2 +0.00(+0.00%)
Apr 10, 2014 79.86 79.86 79.86 79.86 88 +0.00(+0.00%)
Apr 09, 2014 79.86 79.86 79.86 79.86 47 +0.00(+0.00%)
Apr 08, 2014 79.86 79.86 79.86 79.86 602 -0.79(-0.98%)
Apr 04, 2014 80.66 80.65 80.65 80.65 200 +0.22(+0.27%)
Apr 03, 2014 80.43 80.43 80.43 80.43 45 +0.00(+0.00%)
Apr 01, 2014 79.63 80.43 80.43 80.43 400 +1.15(+1.45%)
Mar 28, 2014 79.28 79.28 79.28 79.28 0 +0.00(+0.00%)
Mar 26, 2014 79.94 79.28 79.28 79.28 700 -0.59(-0.74%)
Mar 25, 2014 79.91 79.91 79.87 79.87 272 +0.20(+0.25%)
Mar 24, 2014 79.83 79.83 79.67 79.67 1,507 +0.83(+1.05%)
Mar 20, 2014 78.84 78.84 78.84 78.84 0 +0.00(+0.00%)
Mar 17, 2014 78.84 78.84 78.84 78.84 0 -0.43(-0.54%)
Mar 13, 2014 79.53 79.27 79.27 79.27 2,100 -0.49(-0.61%)
Mar 12, 2014 79.76 79.76 79.76 79.76 348 +0.11(+0.14%)
Mar 11, 2014 79.65 79.65 79.65 79.65 2 +0.00(+0.00%)
Mar 10, 2014 79.65 79.65 79.65 79.65 1 +0.00(+0.00%)
Mar 07, 2014 79.65 79.65 79.65 79.65 106 +0.63(+0.80%)
Mar 06, 2014 79.02 79.02 79.02 79.02 310 +0.12(+0.15%)
Mar 05, 2014 78.90 78.90 78.90 78.90 232 -0.65(-0.82%)
Mar 04, 2014 79.02 79.55 79.02 79.55 790 +0.23(+0.29%)
Mar 03, 2014 79.70 79.83 79.32 79.32 10,830 -0.87(-1.08%)
Feb 28, 2014 80.19 80.19 80.19 80.19 484 +0.25(+0.31%)
Feb 27, 2014 80.00 80.00 79.94 79.94 1,162 -0.30(-0.37%)
Feb 26, 2014 80.24 80.24 80.24 80.24 227 -0.04(-0.05%)
Feb 25, 2014 79.87 80.28 79.87 80.28 875 +0.43(+0.54%)
Feb 24, 2014 79.85 79.85 79.85 79.85 315 +0.87(+1.10%)
Feb 21, 2014 78.80 78.98 78.57 78.98 4,196 -0.13(-0.16%)
Feb 19, 2014 79.11 79.11 79.11 79.11 0 -0.64(-0.81%)
Feb 18, 2014 79.75 79.75 79.75 79.75 4 +0.00(+0.00%)
Feb 14, 2014 79.75 79.75 79.75 79.75 0 +0.00(+0.00%)
Feb 11, 2014 79.75 79.75 79.75 79.75 100 +0.57(+0.72%)
Feb 10, 2014 79.18 79.18 79.18 79.18 100 +0.00(+0.00%)
Feb 07, 2014 79.35 79.36 79.18 79.18 7,600 -0.47(-0.59%)
Feb 06, 2014 79.65 79.65 79.65 79.65 702 -0.04(-0.05%)
Feb 05, 2014 79.70 79.70 79.69 79.69 1,000 -0.24(-0.30%)
Feb 04, 2014 79.65 79.93 79.93 79.93 13 +0.00(+0.00%)
Jan 31, 2014 79.78 79.93 79.93 79.93 1,200 -0.14(-0.17%)
Jan 30, 2014 80.07 80.07 80.07 80.07 86 +0.00(+0.00%)
Jan 29, 2014 80.07 80.07 80.07 80.07 144 +0.00(+0.00%)
Jan 27, 2014 80.07 80.07 80.07 80.07 0 +0.08(+0.11%)
Jan 24, 2014 80.82 80.82 79.98 79.98 721 -0.30(-0.37%)
Jan 23, 2014 80.48 80.69 80.28 80.28 9,543 -0.62(-0.77%)
Jan 22, 2014 80.90 80.90 80.90 80.90 75 +0.00(+0.00%)
Jan 21, 2014 80.90 80.90 80.90 80.90 114 +0.00(+0.00%)
Jan 16, 2014 80.66 80.90 80.90 80.90 1,900 +0.10(+0.12%)
Jan 15, 2014 80.80 80.89 80.80 80.80 27,180 +0.00(+0.00%)
Jan 14, 2014 80.80 80.80 80.80 80.80 320 -0.05(-0.06%)
Jan 13, 2014 80.29 80.85 80.29 80.85 1,321 +0.26(+0.33%)
Jan 10, 2014 80.59 80.59 80.59 80.59 194 +0.00(+0.00%)
Jan 09, 2014 80.62 80.62 80.59 80.59 2,409 +0.09(+0.11%)
Jan 08, 2014 80.65 80.65 80.50 80.50 17,781 -0.20(-0.25%)
Jan 07, 2014 80.70 80.70 80.70 80.70 3,135 +0.30(+0.37%)
Jan 06, 2014 80.49 80.49 80.36 80.40 7,868 +0.12(+0.15%)
Jan 03, 2014 80.28 80.28 80.28 80.28 102 -0.12(-0.15%)
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.