iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) Historical Stock Data

21.08 ↓0.08 (-0.36%)
As of August 22, 2022, 12:36pm EST.

Historical Data

In the past 30 trading days, EMBH is up 0.01% a day on average. There have been 21 days where iShares Interest Rate Hedged Emerging Markets Bond ETF closed green and 9 days where EMBH closed red.

DateOpenCloseChangeLowHighVolume
2022-08-2221.0821.16↑$0.08 (0.36%)21.0721.163.65K
2022-08-1920.8220.82↑$0.00 (0.00%)20.8220.8275
2022-08-1820.8621.02↑$0.16 (0.75%)20.8521.021.36K
2022-08-1721.1320.95↓$0.18 (-0.85%)20.7621.13273.25K
2022-08-1621.3321.33↑$0.00 (0.00%)21.3321.337
2022-08-1521.5621.53↓$0.04 (-0.16%)21.5321.56173
2022-08-1221.5821.59↑$0.01 (0.07%)21.5121.590.95K
2022-08-1121.6521.45↓$0.20 (-0.92%)21.4521.651.33K
2022-08-1021.2821.41↑$0.13 (0.60%)21.2821.4521.32K
2022-08-0921.2621.09↓$0.17 (-0.81%)21.0921.263.31K
2022-08-0821.3221.37↑$0.05 (0.23%)21.3221.37176
2022-08-0521.1421.14↑$0.00 (0.00%)21.1421.1474
2022-08-0421.0521.04↓$0.02 (-0.07%)21.0321.051.17K
2022-08-0320.9621.01↑$0.06 (0.26%)20.9621.01396
2022-08-0220.7420.74↑$0.00 (0.00%)20.7420.74164
2022-08-0120.8720.86↓$0.01 (-0.02%)20.8320.87593
2022-07-2920.8920.94↑$0.05 (0.25%)20.8720.962.18K
2022-07-2820.7420.84↑$0.09 (0.44%)20.7120.8763.62K
2022-07-2720.7120.71↑$0.00 (0.00%)20.7120.7161
2022-07-2620.4120.40↓$0.01 (-0.07%)20.3920.416.02K
2022-07-2520.6120.60↓$0.01 (-0.05%)20.6020.635.67K
2022-07-2220.5120.55↑$0.04 (0.20%)20.5120.55643
2022-07-2120.5120.51↑$0.00 (0.00%)20.5120.513
2022-07-2020.5620.56↑$0.00 (0.00%)20.5620.56117
2022-07-1920.3420.39↑$0.05 (0.25%)20.3420.39565
2022-07-1820.0620.06↑$0.00 (0.00%)20.0620.06212
2022-07-1420.0119.86↓$0.15 (-0.75%)19.8620.011.19K
2022-07-1320.0920.15↑$0.05 (0.25%)20.0920.152.32K
2022-07-1220.2220.27↑$0.06 (0.30%)20.1620.273.09K
2022-07-1120.4020.41↑$0.01 (0.04%)20.3720.41386
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

dandanaiwo

$EMBH do what the markets tells you to do not the other way around

0 Like Report
a

$EMBH peak frustration

0 Like Report
micmic

$EMBH Awaiting buy signal..

0 Like Report
micmic

$EMBH the future is so bright .. I gotta wear shades..

0 Like Report