iShares Interest Rate Hedged Emerging Markets Bond ETF (EMBH) Historical Stock Data
21.16 ↑0.00 (0.00%)
As of August 22, 2022, 12:37pm 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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-22 | 21.08 | 21.16 | ↑$0.08 (0.36%) | 21.07 | 21.16 | 3.65K |
| 2022-08-19 | 20.82 | 20.82 | ↑$0.00 (0.00%) | 20.82 | 20.82 | 75 |
| 2022-08-18 | 20.86 | 21.02 | ↑$0.16 (0.75%) | 20.85 | 21.02 | 1.36K |
| 2022-08-17 | 21.13 | 20.95 | ↓$0.18 (-0.85%) | 20.76 | 21.13 | 273.25K |
| 2022-08-16 | 21.33 | 21.33 | ↑$0.00 (0.00%) | 21.33 | 21.33 | 7 |
| 2022-08-15 | 21.56 | 21.53 | ↓$0.04 (-0.16%) | 21.53 | 21.56 | 173 |
| 2022-08-12 | 21.58 | 21.59 | ↑$0.01 (0.07%) | 21.51 | 21.59 | 0.95K |
| 2022-08-11 | 21.65 | 21.45 | ↓$0.20 (-0.92%) | 21.45 | 21.65 | 1.33K |
| 2022-08-10 | 21.28 | 21.41 | ↑$0.13 (0.60%) | 21.28 | 21.45 | 21.32K |
| 2022-08-09 | 21.26 | 21.09 | ↓$0.17 (-0.81%) | 21.09 | 21.26 | 3.31K |
| 2022-08-08 | 21.32 | 21.37 | ↑$0.05 (0.23%) | 21.32 | 21.37 | 176 |
| 2022-08-05 | 21.14 | 21.14 | ↑$0.00 (0.00%) | 21.14 | 21.14 | 74 |
| 2022-08-04 | 21.05 | 21.04 | ↓$0.02 (-0.07%) | 21.03 | 21.05 | 1.17K |
| 2022-08-03 | 20.96 | 21.01 | ↑$0.06 (0.26%) | 20.96 | 21.01 | 396 |
| 2022-08-02 | 20.74 | 20.74 | ↑$0.00 (0.00%) | 20.74 | 20.74 | 164 |
| 2022-08-01 | 20.87 | 20.86 | ↓$0.01 (-0.02%) | 20.83 | 20.87 | 593 |
| 2022-07-29 | 20.89 | 20.94 | ↑$0.05 (0.25%) | 20.87 | 20.96 | 2.18K |
| 2022-07-28 | 20.74 | 20.84 | ↑$0.09 (0.44%) | 20.71 | 20.87 | 63.62K |
| 2022-07-27 | 20.71 | 20.71 | ↑$0.00 (0.00%) | 20.71 | 20.71 | 61 |
| 2022-07-26 | 20.41 | 20.40 | ↓$0.01 (-0.07%) | 20.39 | 20.41 | 6.02K |
| 2022-07-25 | 20.61 | 20.60 | ↓$0.01 (-0.05%) | 20.60 | 20.63 | 5.67K |
| 2022-07-22 | 20.51 | 20.55 | ↑$0.04 (0.20%) | 20.51 | 20.55 | 643 |
| 2022-07-21 | 20.51 | 20.51 | ↑$0.00 (0.00%) | 20.51 | 20.51 | 3 |
| 2022-07-20 | 20.56 | 20.56 | ↑$0.00 (0.00%) | 20.56 | 20.56 | 117 |
| 2022-07-19 | 20.34 | 20.39 | ↑$0.05 (0.25%) | 20.34 | 20.39 | 565 |
| 2022-07-18 | 20.06 | 20.06 | ↑$0.00 (0.00%) | 20.06 | 20.06 | 212 |
| 2022-07-14 | 20.01 | 19.86 | ↓$0.15 (-0.75%) | 19.86 | 20.01 | 1.19K |
| 2022-07-13 | 20.09 | 20.15 | ↑$0.05 (0.25%) | 20.09 | 20.15 | 2.32K |
| 2022-07-12 | 20.22 | 20.27 | ↑$0.06 (0.30%) | 20.16 | 20.27 | 3.09K |
| 2022-07-11 | 20.40 | 20.41 | ↑$0.01 (0.04%) | 20.37 | 20.41 | 386 |
Create an account or log in to view more rows.
$EMBH Was last two days consolidation??
$EMBH we all speculate but nobody knows what going to happen.
$EMBH Ride this train. You won't regret.
$EMBH Algorithms are playing games
$EMBH let’s go baby!
$EMBH red day ahead
$EMBH Move up
let's buy
$EMBH News Plz.....
$EMBH Don't hold!!! Buy it
$EMBH looking ready to breakout soon.