iShares Interest Rate Hed... (EMBH)
AMEX: EMBH
· Real-Time Price · USD
21.16
0.34 (1.63%)
At close: Aug 22, 2022, 9:18 PM
EMBH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.00% | 0 |
| Aug 26, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.00% | 0 |
| Aug 25, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.00% | 0 |
| Aug 24, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.00% | 0 |
| Aug 23, 2022 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.00% | 0 |
| Aug 22, 2022 | 21.08 | 21.26 | 21.06 | 21.16 | 21.16 | 1.63% | 3,647 |
| Aug 19, 2022 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.95% | 75 |
| Aug 18, 2022 | 20.86 | 21.02 | 20.85 | 21.02 | 21.02 | 0.33% | 1,355 |
| Aug 17, 2022 | 21.13 | 21.13 | 20.76 | 20.95 | 20.95 | -1.78% | 273,253 |
| Aug 16, 2022 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.88% | 7 |
| Aug 15, 2022 | 21.56 | 21.56 | 21.52 | 21.52 | 21.53 | -0.32% | 173 |
| Aug 12, 2022 | 21.58 | 21.59 | 21.51 | 21.59 | 21.59 | 0.65% | 954 |
| Aug 11, 2022 | 21.65 | 21.65 | 21.45 | 21.45 | 21.45 | 0.19% | 1,331 |
| Aug 10, 2022 | 21.28 | 21.46 | 21.27 | 21.41 | 21.41 | 1.52% | 21,326 |
| Aug 9, 2022 | 21.26 | 21.26 | 21.09 | 21.09 | 21.09 | -1.31% | 3,314 |
| Aug 8, 2022 | 21.37 | 21.37 | 21.32 | 21.37 | 21.37 | 1.09% | 176 |
| Aug 5, 2022 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.48% | 74 |
| Aug 4, 2022 | 21.05 | 21.05 | 21.03 | 21.04 | 21.04 | 0.14% | 1,173 |
| Aug 3, 2022 | 20.96 | 21.01 | 20.96 | 21.01 | 21.01 | 1.30% | 396 |
| Aug 2, 2022 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.58% | 164 |