Skip to main content

American Century Emerging Markets Bond ETF (NY: AEMB )

38.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 35.51 35.51 35.51 35.51 106 +0.26(+0.73%)
Apr 27, 2023 35.37 35.37 35.25 35.25 936 -0.00(-0.01%)
Apr 26, 2023 35.26 35.26 35.26 35.26 89 -0.04(-0.12%)
Apr 25, 2023 35.30 35.30 35.30 35.30 110 +0.22(+0.61%)
Apr 24, 2023 35.08 35.08 35.08 35.08 4 +0.03(+0.08%)
Apr 21, 2023 35.05 35.05 35.05 35.05 106 +0.01(+0.03%)
Apr 20, 2023 35.04 35.04 35.04 35.04 2 -0.02(-0.04%)
Apr 19, 2023 35.06 35.06 35.06 35.06 26 -0.21(-0.58%)
Apr 18, 2023 35.27 35.27 35.27 35.27 4 +0.07(+0.19%)
Apr 17, 2023 35.20 35.20 35.20 35.20 6 -0.18(-0.52%)
Apr 14, 2023 35.38 35.38 35.38 35.38 0 -0.11(-0.32%)
Apr 13, 2023 35.49 35.49 35.49 35.49 74 +0.08(+0.22%)
Apr 12, 2023 35.49 35.49 35.41 35.41 682 +0.05(+0.13%)
Apr 11, 2023 35.29 35.37 35.29 35.37 2,575 +0.10(+0.28%)
Apr 10, 2023 35.38 35.38 35.23 35.27 222 -0.21(-0.59%)
Apr 06, 2023 35.48 35.48 35.48 35.48 106 +0.03(+0.09%)
Apr 05, 2023 35.38 35.45 35.38 35.45 17,646 -0.00(-0.01%)
Apr 04, 2023 35.45 35.45 35.45 35.45 0 +0.08(+0.22%)
Apr 03, 2023 35.36 35.37 35.36 35.37 242 +0.09(+0.26%)
Mar 31, 2023 35.28 35.28 35.28 35.28 109 +0.25(+0.73%)
Mar 30, 2023 35.03 35.03 35.03 35.03 36 +0.23(+0.65%)
Mar 29, 2023 34.80 34.80 34.80 34.80 6 +0.15(+0.44%)
Mar 28, 2023 34.65 34.65 34.65 34.65 38 -0.15(-0.42%)
Mar 27, 2023 34.79 34.79 34.79 34.79 0 -0.16(-0.46%)
Mar 24, 2023 34.95 34.95 34.95 34.95 135 -0.19(-0.53%)
Mar 23, 2023 35.11 35.14 35.10 35.14 533 +0.03(+0.09%)
Mar 22, 2023 35.11 35.11 35.11 35.11 21 +0.32(+0.93%)
Mar 21, 2023 34.85 34.85 34.78 34.78 938 +0.09(+0.25%)
Mar 20, 2023 34.69 34.70 34.69 34.70 132 +0.02(+0.05%)
Mar 17, 2023 34.70 34.70 34.68 34.68 118 -0.11(-0.32%)
Mar 16, 2023 34.79 34.79 34.79 34.79 1 -0.08(-0.24%)
Mar 15, 2023 34.85 34.88 34.85 34.88 177 +0.06(+0.19%)
Mar 14, 2023 34.81 34.81 34.81 34.81 65 -0.13(-0.38%)
Mar 13, 2023 35.14 35.14 34.94 34.94 429 -0.02(-0.07%)
Mar 10, 2023 34.97 34.97 34.97 34.97 107 +0.32(+0.92%)
Mar 09, 2023 34.84 34.84 34.65 34.65 238 -0.04(-0.12%)
Mar 08, 2023 34.69 34.69 34.69 34.69 72 -0.09(-0.27%)
Mar 07, 2023 34.79 34.79 34.79 34.79 30 -0.19(-0.55%)
Mar 06, 2023 34.98 34.98 34.98 34.98 101 -0.06(-0.17%)
Mar 03, 2023 34.98 35.04 34.98 35.04 202 +0.46(+1.33%)
Mar 02, 2023 34.41 34.58 34.41 34.58 267 -0.14(-0.42%)
Mar 01, 2023 34.72 34.72 34.72 34.72 30 -0.23(-0.65%)
Feb 28, 2023 34.95 34.95 34.95 34.95 3 -0.05(-0.15%)
Feb 27, 2023 35.00 35.00 35.00 35.00 7 +0.09(+0.25%)
Feb 24, 2023 34.91 34.91 34.91 34.91 108 -0.16(-0.44%)
Feb 23, 2023 35.07 35.07 35.07 35.07 91 +0.33(+0.96%)
Feb 22, 2023 34.76 34.84 34.74 34.74 747 +0.17(+0.49%)
Feb 21, 2023 34.80 34.80 34.57 34.57 888 -0.50(-1.43%)
Feb 17, 2023 35.02 35.08 35.02 35.07 747 -0.09(-0.27%)
Feb 16, 2023 35.32 35.32 35.16 35.16 384 -0.10(-0.27%)
Feb 15, 2023 35.26 35.26 35.26 35.26 682 -0.05(-0.15%)
Feb 14, 2023 35.40 35.46 35.31 35.31 52,955 -0.08(-0.22%)
Feb 13, 2023 35.46 35.46 35.39 35.39 232 +0.17(+0.48%)
Feb 10, 2023 35.22 35.22 35.22 35.22 108 -0.38(-1.06%)
Feb 09, 2023 35.60 35.60 35.60 35.60 4 -0.21(-0.58%)
Feb 08, 2023 35.59 35.93 35.59 35.80 1,486 +0.00(+0.00%)
Feb 07, 2023 35.80 35.80 35.80 35.80 31 -0.06(-0.18%)
Feb 06, 2023 35.87 35.87 35.87 35.87 16 -0.48(-1.31%)
Feb 03, 2023 36.35 36.35 36.35 36.35 226 -0.47(-1.27%)
Feb 02, 2023 36.81 36.81 36.81 36.81 8 +0.11(+0.30%)
Feb 01, 2023 36.70 36.70 36.70 36.70 16 +0.60(+1.66%)
Jan 31, 2023 36.10 36.10 36.10 36.10 1 +0.07(+0.21%)
Jan 30, 2023 36.03 36.03 36.03 36.03 965 -0.40(-1.09%)
Jan 27, 2023 36.47 36.47 36.43 36.43 454 +0.00(+0.01%)
Jan 26, 2023 36.42 36.42 36.42 36.42 187 +0.07(+0.19%)
Jan 25, 2023 36.36 36.36 36.35 36.35 108 -0.02(-0.05%)
Jan 24, 2023 36.26 36.37 36.26 36.37 165 +0.10(+0.28%)
Jan 23, 2023 36.26 36.33 36.26 36.27 788 +0.05(+0.14%)
Jan 20, 2023 36.22 36.22 36.22 36.22 108 -0.05(-0.14%)
Jan 19, 2023 36.26 36.27 36.26 36.27 159 -0.06(-0.17%)
Jan 18, 2023 36.33 36.33 36.33 36.33 0 +0.35(+0.96%)
Jan 17, 2023 36.00 36.00 35.98 35.98 119 +0.03(+0.08%)
Jan 13, 2023 35.96 35.96 35.96 35.96 108 -0.08(-0.22%)
Jan 12, 2023 35.69 36.04 35.69 36.03 362 +0.32(+0.89%)
Jan 11, 2023 35.79 35.79 35.55 35.72 126,274 +0.42(+1.18%)
Jan 10, 2023 35.30 35.30 35.30 35.30 30 -0.24(-0.68%)
Jan 09, 2023 35.54 35.54 35.54 35.54 62 +0.05(+0.13%)
Jan 06, 2023 35.49 35.49 35.49 35.49 128 +0.65(+1.85%)
Jan 05, 2023 34.85 34.85 34.85 34.85 108 -0.20(-0.58%)
Jan 04, 2023 35.05 35.05 35.05 35.05 109 +0.35(+1.01%)
Jan 03, 2023 34.70 34.70 34.70 34.70 108 +0.08(+0.23%)
Dec 30, 2022 34.62 34.62 34.62 34.62 0 -0.18(-0.52%)
Dec 29, 2022 34.80 34.80 34.80 34.80 109 +0.25(+0.73%)
Dec 28, 2022 34.55 34.55 34.55 34.55 0 -0.12(-0.35%)
Dec 27, 2022 34.67 34.67 34.67 34.67 4 -0.18(-0.50%)
Dec 23, 2022 34.84 34.84 34.84 34.84 108 -0.17(-0.47%)
Dec 22, 2022 36.20 36.20 34.96 35.01 309 -0.14(-0.41%)
Dec 21, 2022 35.10 35.15 35.08 35.15 4,664 +0.40(+1.14%)
Dec 20, 2022 34.80 34.80 34.53 34.76 3,162 -0.14(-0.40%)
Dec 19, 2022 34.91 34.91 34.89 34.89 184 -0.12(-0.34%)
Dec 16, 2022 35.01 35.01 35.01 35.01 0 -0.19(-0.54%)
Dec 15, 2022 35.31 35.31 35.20 35.20 878 -0.06(-0.17%)
Dec 14, 2022 35.36 35.36 35.26 35.26 208 -0.19(-0.53%)
Dec 13, 2022 35.45 35.45 35.45 35.45 1 +0.45(+1.28%)
Dec 12, 2022 35.00 35.00 35.00 35.00 33 -0.02(-0.05%)
Dec 09, 2022 35.02 35.02 35.02 35.02 109 -0.20(-0.56%)
Dec 08, 2022 35.22 35.22 35.22 35.22 75 +0.03(+0.08%)
Dec 07, 2022 35.19 35.19 35.19 35.19 11 +0.50(+1.44%)
Dec 06, 2022 34.91 34.91 34.69 34.69 228 -0.19(-0.55%)
Dec 05, 2022 34.88 34.88 34.88 34.88 4 -0.48(-1.36%)
Dec 02, 2022 35.37 35.37 35.37 35.37 0 -0.05(-0.14%)
Dec 01, 2022 35.42 35.42 35.42 35.42 1 +0.63(+1.81%)
Nov 30, 2022 34.79 34.79 34.79 34.79 29 +0.31(+0.90%)
Nov 29, 2022 34.48 34.48 34.48 34.48 0 +0.05(+0.16%)
Nov 28, 2022 34.42 34.42 34.42 34.42 12 -0.10(-0.29%)
Nov 25, 2022 34.52 34.52 34.52 34.52 109 +0.16(+0.48%)
Nov 23, 2022 34.36 34.36 34.36 34.36 0 +0.24(+0.71%)
Nov 22, 2022 34.12 34.12 34.12 34.12 0 +0.24(+0.70%)
Nov 21, 2022 33.88 33.88 33.88 33.88 1 +0.11(+0.34%)
Nov 18, 2022 33.77 33.77 33.77 33.77 109 -0.16(-0.47%)
Nov 17, 2022 33.88 33.93 33.83 33.93 37,177 -0.03(-0.09%)
Nov 16, 2022 33.96 33.96 33.96 33.96 0 +0.12(+0.37%)
Nov 15, 2022 33.52 33.83 33.52 33.83 438 +0.49(+1.47%)
Nov 14, 2022 33.42 33.43 33.34 33.34 436 -0.18(-0.53%)
Nov 11, 2022 33.52 33.52 33.52 33.52 109 -0.02(-0.07%)
Nov 10, 2022 33.54 33.54 33.54 33.54 21 +1.34(+4.15%)
Nov 09, 2022 32.21 32.21 32.21 32.21 1 -0.38(-1.16%)
Nov 08, 2022 32.59 32.59 32.59 32.59 9 +0.19(+0.59%)
Nov 07, 2022 32.39 32.39 32.39 32.39 10 -0.02(-0.07%)
Nov 04, 2022 32.42 32.42 32.42 32.42 0 +0.36(+1.13%)
Nov 03, 2022 33.30 33.30 32.06 32.06 337 -0.18(-0.56%)
Nov 02, 2022 32.35 32.35 32.16 32.23 542 -0.06(-0.18%)
Nov 01, 2022 32.29 32.29 32.29 32.29 3 +0.48(+1.50%)
Oct 31, 2022 31.77 31.82 31.76 31.82 657 -0.33(-1.02%)
Oct 28, 2022 32.15 32.15 32.15 32.15 110 -0.06(-0.20%)
Oct 27, 2022 32.22 32.22 32.16 32.21 935 +0.18(+0.55%)
Oct 26, 2022 32.05 32.18 32.03 32.03 991 +0.20(+0.64%)
Oct 25, 2022 31.77 31.83 31.74 31.83 881 +0.27(+0.84%)
Oct 24, 2022 31.57 31.57 31.56 31.56 210 +0.09(+0.28%)
Oct 21, 2022 31.37 31.48 31.29 31.48 275 +0.18(+0.57%)
Oct 20, 2022 31.18 31.30 31.18 31.30 255 -0.30(-0.96%)
Oct 19, 2022 31.60 31.60 31.60 31.60 7 -0.34(-1.08%)
Oct 18, 2022 31.95 31.95 31.95 31.95 0 +0.14(+0.44%)
Oct 17, 2022 32.03 32.04 31.81 31.81 1,896 +0.07(+0.21%)
Oct 14, 2022 32.15 32.15 31.73 31.74 2,655 -0.22(-0.68%)
Oct 13, 2022 31.68 31.96 31.68 31.96 5,465 -0.06(-0.19%)
Oct 12, 2022 32.02 32.02 32.02 32.02 4 -0.00(-0.01%)
Oct 11, 2022 31.97 32.03 31.97 32.03 221 +0.03(+0.10%)
Oct 10, 2022 32.00 32.00 32.00 32.00 8 -0.20(-0.62%)
Oct 07, 2022 32.20 32.20 32.20 32.20 110 -0.35(-1.09%)
Oct 06, 2022 32.65 32.65 32.55 32.55 111 -0.03(-0.10%)
Oct 05, 2022 32.63 32.63 32.58 32.58 111 -0.39(-1.18%)
Oct 04, 2022 32.84 32.97 32.82 32.97 277 +0.48(+1.48%)
Oct 03, 2022 32.25 32.49 32.25 32.49 1,005 +0.33(+1.01%)
Sep 30, 2022 32.18 32.18 32.02 32.17 2,798 +0.14(+0.45%)
Sep 29, 2022 31.91 32.02 31.85 32.02 1,995 -0.29(-0.89%)
Sep 28, 2022 32.04 32.31 32.04 32.31 1,607 +0.45(+1.40%)
Sep 27, 2022 31.98 31.99 31.86 31.86 3,966 -0.52(-1.62%)
Sep 26, 2022 32.74 32.74 32.39 32.39 4,417 -0.67(-2.03%)
Sep 23, 2022 32.89 33.06 32.84 33.06 998 -0.25(-0.76%)
Sep 22, 2022 33.31 33.31 33.31 33.31 0 -0.27(-0.79%)
Sep 21, 2022 33.53 33.58 33.53 33.58 251 -0.05(-0.13%)
Sep 20, 2022 33.62 33.62 33.62 33.62 1 -0.20(-0.59%)
Sep 19, 2022 33.73 33.82 33.70 33.82 496 +0.03(+0.08%)
Sep 16, 2022 33.88 33.88 33.79 33.79 334 -0.13(-0.40%)
Sep 15, 2022 33.94 34.07 33.93 33.93 1,108 -0.04(-0.11%)
Sep 14, 2022 33.97 33.97 33.97 33.97 5 -0.04(-0.11%)
Sep 13, 2022 34.06 34.06 33.97 34.00 362 -0.42(-1.22%)
Sep 12, 2022 34.52 34.52 34.42 34.42 121 -0.06(-0.18%)
Sep 09, 2022 34.25 34.49 34.25 34.49 1,222 +0.26(+0.77%)
Sep 08, 2022 34.22 34.22 34.22 34.22 7 +0.03(+0.07%)
Sep 07, 2022 34.16 34.20 34.16 34.20 222 +0.31(+0.91%)
Sep 06, 2022 34.08 34.10 33.89 33.89 2,252 -0.28(-0.81%)
Sep 02, 2022 34.14 34.34 34.02 34.17 7,414 +0.26(+0.77%)
Sep 01, 2022 33.76 33.91 33.76 33.91 189 -0.23(-0.69%)
Aug 31, 2022 34.24 34.24 34.14 34.14 309 -0.19(-0.54%)
Aug 30, 2022 34.25 34.33 34.25 34.33 476 -0.16(-0.47%)
Aug 29, 2022 34.49 34.49 34.49 34.49 3 -0.18(-0.52%)
Aug 26, 2022 34.58 34.67 34.58 34.67 678 -0.15(-0.44%)
Aug 25, 2022 34.82 34.82 34.82 34.82 0 +0.16(+0.45%)
Aug 24, 2022 34.61 34.66 34.61 34.66 1,447 -0.08(-0.23%)
Aug 23, 2022 34.51 34.74 34.51 34.74 111 +0.31(+0.91%)
Aug 22, 2022 34.52 34.52 34.43 34.43 1,557 -0.40(-1.14%)
Aug 19, 2022 34.83 34.83 34.83 34.83 111 -0.37(-1.04%)
Aug 18, 2022 35.16 35.19 35.14 35.19 556 +0.00(+0.01%)
Aug 17, 2022 35.14 35.19 35.09 35.19 555 -0.28(-0.79%)
Aug 16, 2022 35.59 35.59 35.41 35.47 1,004 -0.25(-0.70%)
Aug 15, 2022 35.65 35.81 35.61 35.72 4,279 +0.10(+0.28%)
Aug 12, 2022 35.46 35.62 35.46 35.62 2,894 +0.22(+0.62%)
Aug 11, 2022 35.72 35.72 35.39 35.40 779 -0.20(-0.55%)
Aug 10, 2022 35.56 35.60 35.56 35.60 1,039 +0.44(+1.25%)
Aug 09, 2022 35.40 35.41 35.16 35.16 2,224 -0.38(-1.08%)
Aug 08, 2022 35.26 35.54 35.26 35.54 1,230 +0.53(+1.52%)
Aug 05, 2022 35.05 35.05 35.01 35.01 222 -0.21(-0.61%)
Aug 04, 2022 35.22 35.22 35.20 35.22 1,334 +0.20(+0.58%)
Aug 03, 2022 35.08 35.08 35.02 35.02 112 +0.32(+0.93%)
Aug 02, 2022 34.87 34.87 34.70 34.70 446 -0.29(-0.82%)
Aug 01, 2022 34.98 34.98 34.98 34.98 778 +0.10(+0.30%)
Jul 29, 2022 34.88 34.88 34.88 34.88 0 +0.27(+0.77%)
Jul 28, 2022 34.41 34.61 34.41 34.61 224 +0.54(+1.58%)
Jul 27, 2022 34.07 34.07 34.07 34.07 2 +0.37(+1.10%)
Jul 26, 2022 33.61 33.80 33.58 33.70 477 -0.26(-0.76%)
Jul 25, 2022 33.96 33.96 33.96 33.96 2 +0.10(+0.31%)
Jul 22, 2022 33.56 33.85 33.54 33.85 16,146 +0.30(+0.90%)
Jul 21, 2022 33.55 33.55 33.55 33.55 121 +0.24(+0.72%)
Jul 20, 2022 33.31 33.31 33.31 33.31 2 +0.17(+0.51%)
Jul 19, 2022 32.99 33.14 32.99 33.14 9,296 +0.40(+1.21%)
Jul 18, 2022 32.97 32.97 32.75 32.75 428 -0.06(-0.19%)
Jul 15, 2022 32.81 32.81 32.81 32.81 22,334 +0.26(+0.80%)
Jul 14, 2022 32.53 32.55 32.53 32.55 22,859 -0.38(-1.15%)
Jul 13, 2022 32.86 32.93 32.86 32.93 267 -0.06(-0.19%)
Jul 12, 2022 33.00 33.00 32.99 32.99 1,011 -0.13(-0.39%)
Jul 11, 2022 33.12 33.12 33.12 33.12 1 -0.23(-0.70%)
Jul 08, 2022 33.43 33.43 33.33 33.35 15,305 -0.16(-0.49%)
Jul 07, 2022 33.52 33.52 33.52 33.52 111 +0.09(+0.27%)
Jul 06, 2022 33.70 33.70 33.43 33.43 559 -0.38(-1.12%)
Jul 05, 2022 33.84 33.84 33.80 33.80 114 -0.35(-1.04%)
Jul 01, 2022 34.16 34.16 34.09 34.16 673 +0.37(+1.09%)
Jun 30, 2022 33.61 33.79 33.58 33.79 1,634 -0.01(-0.02%)
Jun 29, 2022 33.58 33.80 33.58 33.80 272 +0.14(+0.41%)
Jun 28, 2022 33.74 33.74 33.63 33.66 3,929 -0.12(-0.35%)
Jun 27, 2022 34.14 34.14 33.78 33.78 337 -0.56(-1.63%)
Jun 24, 2022 34.34 34.34 34.34 34.34 0 +0.04(+0.10%)
Jun 23, 2022 34.30 34.30 34.30 34.30 1 +0.03(+0.08%)
Jun 22, 2022 34.28 34.28 34.28 34.28 0 -0.00(-0.01%)
Jun 21, 2022 34.28 34.28 34.28 34.28 4 -0.14(-0.41%)
Jun 17, 2022 34.40 34.42 34.28 34.42 21,081 +0.21(+0.61%)
Jun 16, 2022 34.26 34.27 34.21 34.21 9,370 -0.76(-2.17%)
Jun 15, 2022 34.56 34.97 34.49 34.97 75,978 +0.78(+2.27%)
Jun 14, 2022 34.63 34.63 34.17 34.20 5,045 -0.09(-0.27%)
Jun 13, 2022 34.29 34.29 34.29 34.29 184 -0.84(-2.39%)
Jun 10, 2022 35.13 35.13 35.13 35.13 0 -0.39(-1.11%)
Jun 09, 2022 35.52 35.52 35.52 35.52 0 -0.24(-0.68%)
Jun 08, 2022 35.77 35.77 35.77 35.77 3 -0.28(-0.79%)
Jun 07, 2022 36.05 36.05 36.05 36.05 10 +0.24(+0.67%)
Jun 06, 2022 35.81 35.81 35.81 35.81 0 -0.34(-0.94%)
Jun 03, 2022 36.15 36.15 36.15 36.15 112 -0.32(-0.88%)
Jun 02, 2022 36.14 36.47 36.14 36.47 1,681 +0.46(+1.28%)
Jun 01, 2022 35.96 36.04 35.96 36.01 450 -0.07(-0.21%)
May 31, 2022 36.08 36.08 36.08 36.08 2 -0.18(-0.49%)
May 27, 2022 36.26 36.26 36.26 36.26 0 +0.01(+0.02%)
May 26, 2022 36.25 36.25 36.25 36.25 1 +0.13(+0.36%)
May 25, 2022 36.12 36.12 36.12 36.12 0 +0.28(+0.78%)
May 24, 2022 35.84 35.84 35.84 35.84 0 +0.20(+0.56%)
May 23, 2022 35.63 35.64 35.63 35.64 114 +0.03(+0.09%)
May 20, 2022 35.46 35.61 35.46 35.61 881 +0.12(+0.35%)
May 19, 2022 35.49 35.49 35.49 35.49 92 +0.20(+0.57%)
May 18, 2022 35.29 35.29 35.29 35.29 1 -0.16(-0.44%)
May 17, 2022 35.44 35.44 35.44 35.44 0 +0.03(+0.08%)
May 16, 2022 35.41 35.41 35.41 35.41 0 -0.11(-0.32%)
May 13, 2022 35.63 35.63 35.53 35.53 1,126 -0.07(-0.19%)
May 12, 2022 35.59 35.59 35.59 35.59 6 -0.06(-0.16%)
May 11, 2022 35.65 35.65 35.65 35.65 1 +0.16(+0.44%)
May 10, 2022 35.50 35.50 35.50 35.50 9 +0.21(+0.59%)
May 09, 2022 35.29 35.29 35.29 35.29 46 -0.29(-0.81%)
May 06, 2022 35.86 35.86 35.58 35.58 290 -0.40(-1.10%)
May 05, 2022 35.97 35.97 35.97 35.97 1 -0.54(-1.48%)
May 04, 2022 36.02 36.51 36.02 36.51 676 +0.51(+1.42%)
May 03, 2022 36.00 36.00 36.00 36.00 0 +0.18(+0.51%)
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.