American Century Emerging Markets Bond ETF AMEX:AEMB Historical Prices

Below are the 388 trading days of historical prices for AEMB.

# Exchange Symbol Date Open High Low Close
388 AMEX AEMB Tue, Jan 17, 2023 39.00 39.00 38.98 38.98
387 AMEX AEMB Fri, Jan 13, 2023 38.95 38.95 38.95 38.95
386 AMEX AEMB Thu, Jan 12, 2023 38.66 39.04 38.66 39.04
385 AMEX AEMB Wed, Jan 11, 2023 38.77 38.77 38.51 38.69
384 AMEX AEMB Tue, Jan 10, 2023 38.24 38.24 38.24 38.24
383 AMEX AEMB Mon, Jan 9, 2023 38.50 38.50 38.50 38.50
382 AMEX AEMB Fri, Jan 6, 2023 38.45 38.45 38.45 38.45
381 AMEX AEMB Thu, Jan 5, 2023 37.75 37.75 37.75 37.75
380 AMEX AEMB Wed, Jan 4, 2023 37.97 37.97 37.97 37.97
379 AMEX AEMB Tue, Jan 3, 2023 37.59 37.59 37.59 37.59
378 AMEX AEMB Fri, Dec 30, 2022 37.51 37.51 37.51 37.51
377 AMEX AEMB Thu, Dec 29, 2022 37.70 37.70 37.70 37.70
376 AMEX AEMB Wed, Dec 28, 2022 37.43 37.43 37.43 37.43
375 AMEX AEMB Tue, Dec 27, 2022 37.56 37.56 37.56 37.56
374 AMEX AEMB Fri, Dec 23, 2022 37.75 37.75 37.75 37.75
373 AMEX AEMB Thu, Dec 22, 2022 39.21 39.21 37.87 37.93
372 AMEX AEMB Wed, Dec 21, 2022 38.02 38.08 38.00 38.08
371 AMEX AEMB Tue, Dec 20, 2022 37.70 37.70 37.41 37.65
370 AMEX AEMB Mon, Dec 19, 2022 37.81 37.81 37.80 37.80
369 AMEX AEMB Fri, Dec 16, 2022 37.93 37.93 37.93 37.93
368 AMEX AEMB Thu, Dec 15, 2022 38.25 38.25 38.14 38.14
367 AMEX AEMB Wed, Dec 14, 2022 38.55 38.55 38.45 38.20
366 AMEX AEMB Tue, Dec 13, 2022 38.65 38.65 38.65 38.65
365 AMEX AEMB Mon, Dec 12, 2022 38.16 38.16 38.16 38.16
364 AMEX AEMB Fri, Dec 9, 2022 38.18 38.18 38.18 38.18
363 AMEX AEMB Thu, Dec 8, 2022 38.40 38.40 38.40 38.40
362 AMEX AEMB Wed, Dec 7, 2022 38.37 38.37 38.37 38.37
361 AMEX AEMB Tue, Dec 6, 2022 38.06 38.06 37.83 37.83
360 AMEX AEMB Mon, Dec 5, 2022 38.04 38.04 38.04 38.04
359 AMEX AEMB Fri, Dec 2, 2022 38.56 38.56 38.56 38.56
358 AMEX AEMB Thu, Dec 1, 2022 38.61 38.61 38.61 38.61
357 AMEX AEMB Wed, Nov 30, 2022 38.16 38.16 38.16 37.93
356 AMEX AEMB Tue, Nov 29, 2022 37.81 37.81 37.81 37.81
355 AMEX AEMB Mon, Nov 28, 2022 37.76 37.76 37.76 37.76
354 AMEX AEMB Fri, Nov 25, 2022 37.87 37.87 37.87 37.87
353 AMEX AEMB Wed, Nov 23, 2022 37.69 37.69 37.69 37.69
352 AMEX AEMB Tue, Nov 22, 2022 37.42 37.42 37.42 37.42
351 AMEX AEMB Mon, Nov 21, 2022 37.16 37.16 37.16 37.16
350 AMEX AEMB Fri, Nov 18, 2022 37.04 37.04 37.04 37.04
349 AMEX AEMB Thu, Nov 17, 2022 37.16 37.21 37.10 37.21
348 AMEX AEMB Wed, Nov 16, 2022 37.25 37.25 37.25 37.25
347 AMEX AEMB Tue, Nov 15, 2022 36.77 37.11 36.77 37.11
346 AMEX AEMB Mon, Nov 14, 2022 36.66 36.67 36.57 36.57
345 AMEX AEMB Fri, Nov 11, 2022 36.77 36.77 36.77 36.77
344 AMEX AEMB Thu, Nov 10, 2022 36.79 36.79 36.79 36.79
343 AMEX AEMB Wed, Nov 9, 2022 35.33 35.33 35.33 35.33
342 AMEX AEMB Tue, Nov 8, 2022 35.74 35.74 35.74 35.74
341 AMEX AEMB Mon, Nov 7, 2022 35.53 35.53 35.53 35.53
340 AMEX AEMB Fri, Nov 4, 2022 35.56 35.56 35.56 35.56
339 AMEX AEMB Thu, Nov 3, 2022 36.52 36.52 35.16 35.16
338 AMEX AEMB Wed, Nov 2, 2022 35.48 35.48 35.27 35.36
337 AMEX AEMB Tue, Nov 1, 2022 35.42 35.42 35.42 35.42
336 AMEX AEMB Mon, Oct 31, 2022 35.02 35.07 35.00 34.90
335 AMEX AEMB Fri, Oct 28, 2022 35.43 35.43 35.43 35.43
334 AMEX AEMB Thu, Oct 27, 2022 35.51 35.51 35.44 35.50
333 AMEX AEMB Wed, Oct 26, 2022 35.32 35.47 35.31 35.31
332 AMEX AEMB Tue, Oct 25, 2022 35.01 35.08 34.98 35.08
331 AMEX AEMB Mon, Oct 24, 2022 34.80 34.80 34.79 34.79
330 AMEX AEMB Fri, Oct 21, 2022 34.57 34.69 34.49 34.69
329 AMEX AEMB Thu, Oct 20, 2022 34.37 34.50 34.37 34.50
328 AMEX AEMB Wed, Oct 19, 2022 34.83 34.83 34.83 34.83
327 AMEX AEMB Tue, Oct 18, 2022 35.21 35.21 35.21 35.21
326 AMEX AEMB Mon, Oct 17, 2022 35.30 35.31 35.06 35.06
325 AMEX AEMB Fri, Oct 14, 2022 35.43 35.43 34.97 34.99
324 AMEX AEMB Thu, Oct 13, 2022 34.92 35.23 34.92 35.23
323 AMEX AEMB Wed, Oct 12, 2022 35.30 35.30 35.30 35.30
322 AMEX AEMB Tue, Oct 11, 2022 35.23 35.30 35.23 35.30
321 AMEX AEMB Mon, Oct 10, 2022 35.27 35.27 35.27 35.27
320 AMEX AEMB Fri, Oct 7, 2022 35.49 35.49 35.49 35.49
319 AMEX AEMB Thu, Oct 6, 2022 35.98 35.98 35.88 35.88
318 AMEX AEMB Wed, Oct 5, 2022 35.96 35.96 35.91 35.91
317 AMEX AEMB Tue, Oct 4, 2022 36.19 36.34 36.17 36.34
316 AMEX AEMB Mon, Oct 3, 2022 35.54 35.81 35.54 35.81
315 AMEX AEMB Fri, Sep 30, 2022 35.67 35.67 35.49 35.45
314 AMEX AEMB Thu, Sep 29, 2022 35.37 35.50 35.31 35.50
313 AMEX AEMB Wed, Sep 28, 2022 35.51 35.81 35.51 35.81
312 AMEX AEMB Tue, Sep 27, 2022 35.45 35.46 35.32 35.32
311 AMEX AEMB Mon, Sep 26, 2022 36.29 36.29 35.90 35.90
310 AMEX AEMB Fri, Sep 23, 2022 36.46 36.65 36.40 36.65
309 AMEX AEMB Thu, Sep 22, 2022 36.93 36.93 36.93 36.93
308 AMEX AEMB Wed, Sep 21, 2022 37.17 37.22 37.17 37.22
307 AMEX AEMB Tue, Sep 20, 2022 37.27 37.27 37.27 37.27
306 AMEX AEMB Mon, Sep 19, 2022 37.39 37.49 37.36 37.49
305 AMEX AEMB Fri, Sep 16, 2022 37.56 37.56 37.46 37.46
304 AMEX AEMB Thu, Sep 15, 2022 37.62 37.76 37.61 37.61
303 AMEX AEMB Wed, Sep 14, 2022 37.65 37.65 37.65 37.65
302 AMEX AEMB Tue, Sep 13, 2022 37.75 37.75 37.66 37.69
301 AMEX AEMB Mon, Sep 12, 2022 38.26 38.26 38.16 38.16
300 AMEX AEMB Fri, Sep 9, 2022 37.97 38.23 37.97 38.23
299 AMEX AEMB Thu, Sep 8, 2022 37.94 37.94 37.94 37.94
298 AMEX AEMB Wed, Sep 7, 2022 37.86 37.91 37.86 37.91
297 AMEX AEMB Tue, Sep 6, 2022 37.78 37.80 37.56 37.56
296 AMEX AEMB Fri, Sep 2, 2022 37.84 38.07 37.71 37.87
295 AMEX AEMB Thu, Sep 1, 2022 37.42 37.58 37.42 37.58
294 AMEX AEMB Wed, Aug 31, 2022 38.06 38.06 37.95 37.84
293 AMEX AEMB Tue, Aug 30, 2022 38.08 38.16 38.08 38.16
292 AMEX AEMB Mon, Aug 29, 2022 38.34 38.34 38.34 38.34
291 AMEX AEMB Fri, Aug 26, 2022 38.44 38.54 38.44 38.54
290 AMEX AEMB Thu, Aug 25, 2022 38.71 38.71 38.71 38.71
289 AMEX AEMB Wed, Aug 24, 2022 38.47 38.54 38.47 38.54
288 AMEX AEMB Tue, Aug 23, 2022 38.36 38.63 38.36 38.63
287 AMEX AEMB Mon, Aug 22, 2022 38.37 38.37 38.28 38.28
286 AMEX AEMB Fri, Aug 19, 2022 38.72 38.72 38.72 38.72
285 AMEX AEMB Thu, Aug 18, 2022 39.09 39.13 39.06 39.13
284 AMEX AEMB Wed, Aug 17, 2022 39.06 39.12 39.01 39.12
283 AMEX AEMB Tue, Aug 16, 2022 39.57 39.57 39.36 39.43
282 AMEX AEMB Mon, Aug 15, 2022 39.63 39.81 39.59 39.71
281 AMEX AEMB Fri, Aug 12, 2022 39.42 39.60 39.42 39.60
280 AMEX AEMB Thu, Aug 11, 2022 39.71 39.71 39.34 39.36
279 AMEX AEMB Wed, Aug 10, 2022 39.53 39.58 39.53 39.58
278 AMEX AEMB Tue, Aug 9, 2022 39.35 39.36 39.08 39.08
277 AMEX AEMB Mon, Aug 8, 2022 39.20 39.51 39.20 39.51
276 AMEX AEMB Fri, Aug 5, 2022 38.97 38.97 38.92 38.92
275 AMEX AEMB Thu, Aug 4, 2022 39.15 39.16 39.13 39.16
274 AMEX AEMB Wed, Aug 3, 2022 39.00 39.00 38.93 38.93
273 AMEX AEMB Tue, Aug 2, 2022 38.76 38.76 38.57 38.57
272 AMEX AEMB Mon, Aug 1, 2022 38.89 38.89 38.89 38.89
271 AMEX AEMB Fri, Jul 29, 2022 38.94 38.94 38.94 38.78
270 AMEX AEMB Thu, Jul 28, 2022 38.42 38.64 38.42 38.64
269 AMEX AEMB Wed, Jul 27, 2022 38.04 38.04 38.04 38.04
268 AMEX AEMB Tue, Jul 26, 2022 37.52 37.73 37.49 37.62
267 AMEX AEMB Mon, Jul 25, 2022 37.91 37.91 37.91 37.91
266 AMEX AEMB Fri, Jul 22, 2022 37.47 37.80 37.44 37.80
265 AMEX AEMB Thu, Jul 21, 2022 37.46 37.46 37.46 37.46
264 AMEX AEMB Wed, Jul 20, 2022 37.19 37.19 37.19 37.19
263 AMEX AEMB Tue, Jul 19, 2022 36.83 37.00 36.83 37.00
262 AMEX AEMB Mon, Jul 18, 2022 36.81 36.81 36.56 36.56
261 AMEX AEMB Fri, Jul 15, 2022 36.63 36.63 36.63 36.63
260 AMEX AEMB Thu, Jul 14, 2022 36.32 36.34 36.32 36.34
259 AMEX AEMB Wed, Jul 13, 2022 36.69 36.76 36.69 36.76
258 AMEX AEMB Tue, Jul 12, 2022 36.84 36.84 36.83 36.83
257 AMEX AEMB Mon, Jul 11, 2022 36.97 36.97 36.97 36.97
256 AMEX AEMB Fri, Jul 8, 2022 37.32 37.32 37.21 37.24
255 AMEX AEMB Thu, Jul 7, 2022 37.42 37.42 37.42 37.42
254 AMEX AEMB Wed, Jul 6, 2022 37.62 37.62 37.32 37.32
253 AMEX AEMB Tue, Jul 5, 2022 37.78 37.78 37.74 37.74
252 AMEX AEMB Fri, Jul 1, 2022 38.14 38.14 38.06 38.14
251 AMEX AEMB Thu, Jun 30, 2022 37.68 37.89 37.65 37.73
250 AMEX AEMB Wed, Jun 29, 2022 37.65 37.89 37.65 37.89
249 AMEX AEMB Tue, Jun 28, 2022 37.83 37.83 37.71 37.74
248 AMEX AEMB Mon, Jun 27, 2022 38.28 38.28 37.87 37.87
247 AMEX AEMB Fri, Jun 24, 2022 38.50 38.50 38.50 38.50
246 AMEX AEMB Thu, Jun 23, 2022 38.46 38.46 38.46 38.46
245 AMEX AEMB Wed, Jun 22, 2022 38.43 38.43 38.43 38.43
244 AMEX AEMB Tue, Jun 21, 2022 38.44 38.44 38.44 38.44
243 AMEX AEMB Fri, Jun 17, 2022 38.57 38.59 38.43 38.59
242 AMEX AEMB Thu, Jun 16, 2022 38.41 38.42 38.36 38.36
241 AMEX AEMB Wed, Jun 15, 2022 38.75 39.21 38.67 39.21
240 AMEX AEMB Tue, Jun 14, 2022 38.83 38.83 38.31 38.34
239 AMEX AEMB Mon, Jun 13, 2022 38.45 38.45 38.45 38.45
238 AMEX AEMB Fri, Jun 10, 2022 39.39 39.39 39.39 39.39
237 AMEX AEMB Thu, Jun 9, 2022 39.83 39.83 39.83 39.83
236 AMEX AEMB Wed, Jun 8, 2022 40.10 40.10 40.10 40.10
235 AMEX AEMB Tue, Jun 7, 2022 40.42 40.42 40.42 40.42
234 AMEX AEMB Mon, Jun 6, 2022 40.15 40.15 40.15 40.15
233 AMEX AEMB Fri, Jun 3, 2022 40.53 40.53 40.53 40.53
232 AMEX AEMB Thu, Jun 2, 2022 40.52 40.89 40.52 40.89
231 AMEX AEMB Wed, Jun 1, 2022 40.32 40.41 40.32 40.37
230 AMEX AEMB Tue, May 31, 2022 40.63 40.63 40.63 40.45
229 AMEX AEMB Fri, May 27, 2022 40.84 40.84 40.84 40.84
228 AMEX AEMB Thu, May 26, 2022 40.83 40.83 40.83 40.83
227 AMEX AEMB Wed, May 25, 2022 40.68 40.68 40.68 40.68
226 AMEX AEMB Tue, May 24, 2022 40.37 40.37 40.37 40.37
225 AMEX AEMB Mon, May 23, 2022 40.13 40.14 40.13 40.14
224 AMEX AEMB Fri, May 20, 2022 39.93 40.10 39.93 40.10
223 AMEX AEMB Thu, May 19, 2022 39.97 39.97 39.97 39.97
222 AMEX AEMB Wed, May 18, 2022 39.74 39.74 39.74 39.74
221 AMEX AEMB Tue, May 17, 2022 39.92 39.92 39.92 39.92
220 AMEX AEMB Mon, May 16, 2022 39.88 39.88 39.88 39.88
219 AMEX AEMB Fri, May 13, 2022 40.12 40.12 40.01 40.01
218 AMEX AEMB Thu, May 12, 2022 40.09 40.09 40.09 40.09
217 AMEX AEMB Wed, May 11, 2022 40.15 40.15 40.15 40.15
216 AMEX AEMB Tue, May 10, 2022 39.98 39.98 39.98 39.98
215 AMEX AEMB Mon, May 9, 2022 39.74 39.74 39.74 39.74
214 AMEX AEMB Fri, May 6, 2022 40.38 40.38 40.07 40.07
213 AMEX AEMB Thu, May 5, 2022 40.51 40.51 40.51 40.51
212 AMEX AEMB Wed, May 4, 2022 40.57 41.12 40.57 41.12
211 AMEX AEMB Tue, May 3, 2022 40.54 40.54 40.54 40.54
210 AMEX AEMB Mon, May 2, 2022 40.34 40.34 40.34 40.34
209 AMEX AEMB Fri, Apr 29, 2022 40.91 40.92 40.67 40.51
208 AMEX AEMB Thu, Apr 28, 2022 41.02 41.17 41.02 41.17
207 AMEX AEMB Wed, Apr 27, 2022 41.26 41.26 41.19 41.22
206 AMEX AEMB Tue, Apr 26, 2022 41.43 41.43 41.43 41.43
205 AMEX AEMB Fri, Apr 22, 2022 41.30 41.30 41.30 41.30
204 AMEX AEMB Thu, Apr 21, 2022 41.64 41.64 41.64 41.64
203 AMEX AEMB Wed, Apr 20, 2022 41.95 41.95 41.95 41.95
202 AMEX AEMB Tue, Apr 19, 2022 41.82 41.82 41.74 41.74
201 AMEX AEMB Mon, Apr 18, 2022 41.89 41.89 41.89 41.89
200 AMEX AEMB Thu, Apr 14, 2022 42.02 42.02 41.88 41.88
199 AMEX AEMB Wed, Apr 13, 2022 42.20 42.26 42.19 42.26
198 AMEX AEMB Tue, Apr 12, 2022 42.40 42.43 42.20 42.20
197 AMEX AEMB Mon, Apr 11, 2022 42.21 42.21 42.03 42.08
196 AMEX AEMB Fri, Apr 8, 2022 42.70 42.71 42.51 42.51
195 AMEX AEMB Thu, Apr 7, 2022 42.79 42.79 42.79 42.79
194 AMEX AEMB Wed, Apr 6, 2022 42.75 42.93 42.75 42.93
193 AMEX AEMB Tue, Apr 5, 2022 43.40 43.45 42.99 42.99
192 AMEX AEMB Mon, Apr 4, 2022 43.76 43.76 43.76 43.76
191 AMEX AEMB Fri, Apr 1, 2022 43.08 43.48 42.99 43.48
190 AMEX AEMB Thu, Mar 31, 2022 43.36 43.40 43.36 43.23
189 AMEX AEMB Wed, Mar 30, 2022 43.40 43.40 43.39 43.39
188 AMEX AEMB Tue, Mar 29, 2022 43.61 43.61 43.61 43.61
187 AMEX AEMB Mon, Mar 28, 2022 43.08 43.08 43.08 43.08
186 AMEX AEMB Fri, Mar 25, 2022 42.55 42.55 42.55 42.55
185 AMEX AEMB Thu, Mar 24, 2022 42.54 42.64 42.53 42.64
184 AMEX AEMB Wed, Mar 23, 2022 42.52 42.52 42.52 42.52
183 AMEX AEMB Tue, Mar 22, 2022 42.43 42.43 42.43 42.43
182 AMEX AEMB Mon, Mar 21, 2022 42.80 42.80 42.37 42.37
181 AMEX AEMB Fri, Mar 18, 2022 42.92 43.10 42.92 43.07
180 AMEX AEMB Thu, Mar 17, 2022 42.61 43.08 42.56 43.08
179 AMEX AEMB Wed, Mar 16, 2022 42.51 42.75 42.51 42.74
178 AMEX AEMB Tue, Mar 15, 2022 42.09 42.09 42.09 42.09
177 AMEX AEMB Mon, Mar 14, 2022 42.04 42.10 42.00 42.00
176 AMEX AEMB Fri, Mar 11, 2022 42.40 42.40 42.17 42.20
175 AMEX AEMB Thu, Mar 10, 2022 42.21 42.54 42.21 42.53
174 AMEX AEMB Wed, Mar 9, 2022 42.54 42.60 42.54 42.60
173 AMEX AEMB Tue, Mar 8, 2022 42.20 42.68 42.20 42.38
172 AMEX AEMB Mon, Mar 7, 2022 42.30 42.36 42.18 42.18
171 AMEX AEMB Fri, Mar 4, 2022 42.46 42.46 42.46 42.46
170 AMEX AEMB Thu, Mar 3, 2022 43.36 43.36 43.32 43.32
169 AMEX AEMB Wed, Mar 2, 2022 43.62 43.74 43.62 43.74
168 AMEX AEMB Tue, Mar 1, 2022 44.03 44.03 43.75 43.75
167 AMEX AEMB Mon, Feb 28, 2022 44.38 44.38 44.38 44.20
166 AMEX AEMB Fri, Feb 25, 2022 45.34 45.34 45.00 45.02
165 AMEX AEMB Thu, Feb 24, 2022 43.33 44.04 43.33 44.04
164 AMEX AEMB Wed, Feb 23, 2022 44.63 44.63 44.63 44.63
163 AMEX AEMB Tue, Feb 22, 2022 45.26 45.26 45.26 45.26
162 AMEX AEMB Fri, Feb 18, 2022 45.90 45.90 45.83 45.83
161 AMEX AEMB Thu, Feb 17, 2022 45.76 45.76 45.76 45.76
160 AMEX AEMB Wed, Feb 16, 2022 45.93 45.93 45.93 45.93
159 AMEX AEMB Tue, Feb 15, 2022 46.02 46.02 45.92 45.92
158 AMEX AEMB Mon, Feb 14, 2022 45.78 45.84 45.66 45.66
157 AMEX AEMB Fri, Feb 11, 2022 45.58 45.58 45.58 45.58
156 AMEX AEMB Thu, Feb 10, 2022 46.23 46.23 45.85 45.85
155 AMEX AEMB Wed, Feb 9, 2022 46.45 46.45 46.45 46.45
154 AMEX AEMB Tue, Feb 8, 2022 46.36 46.36 46.36 46.36
153 AMEX AEMB Mon, Feb 7, 2022 46.51 46.51 46.51 46.51
152 AMEX AEMB Fri, Feb 4, 2022 46.49 46.49 46.49 46.49
151 AMEX AEMB Thu, Feb 3, 2022 46.76 46.76 46.70 46.70
150 AMEX AEMB Wed, Feb 2, 2022 47.04 47.04 47.04 47.04
149 AMEX AEMB Tue, Feb 1, 2022 46.75 46.75 46.75 46.75
148 AMEX AEMB Mon, Jan 31, 2022 46.85 46.85 46.85 46.69
147 AMEX AEMB Fri, Jan 28, 2022 46.86 46.86 46.86 46.86
146 AMEX AEMB Thu, Jan 27, 2022 46.78 46.78 46.78 46.78
145 AMEX AEMB Wed, Jan 26, 2022 46.56 46.56 46.56 46.56
144 AMEX AEMB Tue, Jan 25, 2022 46.73 46.73 46.73 46.73
143 AMEX AEMB Mon, Jan 24, 2022 46.67 46.67 46.67 46.67
142 AMEX AEMB Fri, Jan 21, 2022 47.02 47.02 47.02 47.02
141 AMEX AEMB Thu, Jan 20, 2022 46.94 46.94 46.94 46.94
140 AMEX AEMB Wed, Jan 19, 2022 46.79 46.79 46.75 46.75
139 AMEX AEMB Tue, Jan 18, 2022 46.55 46.55 46.55 46.55
138 AMEX AEMB Fri, Jan 14, 2022 47.00 47.02 46.94 46.94
137 AMEX AEMB Thu, Jan 13, 2022 47.38 47.38 47.37 47.37
136 AMEX AEMB Wed, Jan 12, 2022 47.56 47.56 47.56 47.56
135 AMEX AEMB Tue, Jan 11, 2022 47.58 47.58 47.58 47.58
134 AMEX AEMB Mon, Jan 10, 2022 47.58 47.58 47.58 47.58
133 AMEX AEMB Fri, Jan 7, 2022 47.66 47.66 47.66 47.66
132 AMEX AEMB Thu, Jan 6, 2022 47.69 47.73 47.67 47.73
131 AMEX AEMB Wed, Jan 5, 2022 47.64 47.64 47.64 47.64
130 AMEX AEMB Tue, Jan 4, 2022 48.07 48.07 48.01 48.06
129 AMEX AEMB Mon, Jan 3, 2022 48.05 48.05 48.05 48.05
128 AMEX AEMB Fri, Dec 31, 2021 48.50 48.50 48.50 48.50
127 AMEX AEMB Thu, Dec 30, 2021 48.48 48.48 48.48 48.48
126 AMEX AEMB Wed, Dec 29, 2021 48.30 48.30 48.30 48.30
125 AMEX AEMB Tue, Dec 28, 2021 48.40 48.42 48.34 48.34
124 AMEX AEMB Mon, Dec 27, 2021 48.36 48.36 48.36 48.36
123 AMEX AEMB Thu, Dec 23, 2021 48.28 48.28 48.28 48.28
122 AMEX AEMB Wed, Dec 22, 2021 48.25 48.25 48.25 48.25
121 AMEX AEMB Tue, Dec 21, 2021 48.15 48.15 48.15 48.15
120 AMEX AEMB Mon, Dec 20, 2021 47.98 47.98 47.98 47.98
119 AMEX AEMB Fri, Dec 17, 2021 48.26 48.26 48.26 48.26
118 AMEX AEMB Thu, Dec 16, 2021 48.32 48.32 48.32 48.32
117 AMEX AEMB Wed, Dec 15, 2021 48.46 48.46 48.46 48.28
116 AMEX AEMB Tue, Dec 14, 2021 48.60 48.61 48.60 48.61
115 AMEX AEMB Mon, Dec 13, 2021 48.71 48.71 48.71 48.71
114 AMEX AEMB Fri, Dec 10, 2021 48.51 48.51 48.51 48.51
113 AMEX AEMB Thu, Dec 9, 2021 48.39 48.49 48.39 48.49
112 AMEX AEMB Wed, Dec 8, 2021 48.51 48.51 48.51 48.51
111 AMEX AEMB Tue, Dec 7, 2021 48.57 48.57 48.57 48.57
110 AMEX AEMB Mon, Dec 6, 2021 48.34 48.34 48.34 48.34
109 AMEX AEMB Fri, Dec 3, 2021 48.32 48.32 48.32 48.32
108 AMEX AEMB Thu, Dec 2, 2021 48.21 48.21 48.21 48.21
107 AMEX AEMB Wed, Dec 1, 2021 48.00 48.01 47.98 47.98
106 AMEX AEMB Tue, Nov 30, 2021 47.99 48.00 47.98 47.78
105 AMEX AEMB Mon, Nov 29, 2021 47.98 48.08 47.97 47.97
104 AMEX AEMB Fri, Nov 26, 2021 47.58 47.58 47.58 47.58
103 AMEX AEMB Wed, Nov 24, 2021 48.10 48.10 48.10 48.10
102 AMEX AEMB Tue, Nov 23, 2021 48.05 48.05 48.05 48.05
101 AMEX AEMB Mon, Nov 22, 2021 48.29 48.29 48.29 48.29
100 AMEX AEMB Fri, Nov 19, 2021 48.75 48.75 48.75 48.75
99 AMEX AEMB Thu, Nov 18, 2021 48.77 48.77 48.77 48.77
98 AMEX AEMB Wed, Nov 17, 2021 48.61 48.61 48.61 48.61
97 AMEX AEMB Tue, Nov 16, 2021 48.57 48.57 48.57 48.57
96 AMEX AEMB Mon, Nov 15, 2021 48.70 48.70 48.70 48.70
95 AMEX AEMB Fri, Nov 12, 2021 48.82 48.82 48.76 48.78
94 AMEX AEMB Thu, Nov 11, 2021 48.82 48.83 48.70 48.70
93 AMEX AEMB Wed, Nov 10, 2021 48.65 48.65 48.63 48.63
92 AMEX AEMB Tue, Nov 9, 2021 49.28 49.28 49.28 49.28
91 AMEX AEMB Mon, Nov 8, 2021 49.23 49.23 49.23 49.23
90 AMEX AEMB Fri, Nov 5, 2021 49.26 49.26 49.26 49.26
89 AMEX AEMB Thu, Nov 4, 2021 49.01 49.04 48.97 48.97
88 AMEX AEMB Wed, Nov 3, 2021 48.68 48.68 48.68 48.68
87 AMEX AEMB Tue, Nov 2, 2021 48.84 48.84 48.84 48.84
86 AMEX AEMB Mon, Nov 1, 2021 48.76 48.76 48.76 48.76
85 AMEX AEMB Fri, Oct 29, 2021 48.98 48.98 48.98 48.84
84 AMEX AEMB Thu, Oct 28, 2021 49.13 49.13 49.13 49.13
83 AMEX AEMB Wed, Oct 27, 2021 49.25 49.25 49.25 49.25
82 AMEX AEMB Tue, Oct 26, 2021 48.97 48.97 48.97 48.97
81 AMEX AEMB Mon, Oct 25, 2021 48.89 48.90 48.89 48.90
80 AMEX AEMB Fri, Oct 22, 2021 48.83 48.83 48.83 48.83
79 AMEX AEMB Thu, Oct 21, 2021 48.84 48.84 48.74 48.74
78 AMEX AEMB Wed, Oct 20, 2021 48.94 48.94 48.94 48.94
77 AMEX AEMB Tue, Oct 19, 2021 48.90 48.90 48.90 48.90
76 AMEX AEMB Mon, Oct 18, 2021 48.94 48.94 48.94 48.94
75 AMEX AEMB Fri, Oct 15, 2021 48.97 48.97 48.97 48.97
74 AMEX AEMB Thu, Oct 14, 2021 49.09 49.09 49.09 49.09
73 AMEX AEMB Wed, Oct 13, 2021 48.86 48.93 48.86 48.93
72 AMEX AEMB Tue, Oct 12, 2021 48.60 48.60 48.60 48.60
71 AMEX AEMB Mon, Oct 11, 2021 48.54 48.55 48.54 48.55
70 AMEX AEMB Fri, Oct 8, 2021 48.67 48.67 48.67 48.67
69 AMEX AEMB Thu, Oct 7, 2021 48.79 48.79 48.79 48.79
68 AMEX AEMB Wed, Oct 6, 2021 48.69 48.69 48.69 48.69
67 AMEX AEMB Tue, Oct 5, 2021 48.80 48.80 48.80 48.80
66 AMEX AEMB Mon, Oct 4, 2021 48.89 48.89 48.83 48.83
65 AMEX AEMB Fri, Oct 1, 2021 48.98 48.98 48.98 48.98
64 AMEX AEMB Thu, Sep 30, 2021 49.17 49.17 49.17 48.99
63 AMEX AEMB Wed, Sep 29, 2021 49.36 49.36 49.20 49.20
62 AMEX AEMB Tue, Sep 28, 2021 49.19 49.19 49.15 49.15
61 AMEX AEMB Mon, Sep 27, 2021 49.33 49.33 49.33 49.33
60 AMEX AEMB Fri, Sep 24, 2021 49.46 49.46 49.46 49.46
59 AMEX AEMB Thu, Sep 23, 2021 49.87 49.87 49.61 49.61
58 AMEX AEMB Wed, Sep 22, 2021 49.92 49.92 49.92 49.92
57 AMEX AEMB Tue, Sep 21, 2021 49.80 49.80 49.80 49.80
56 AMEX AEMB Mon, Sep 20, 2021 49.79 49.79 49.79 49.79
55 AMEX AEMB Fri, Sep 17, 2021 50.00 50.00 50.00 50.00
54 AMEX AEMB Thu, Sep 16, 2021 50.13 50.13 50.13 50.13
53 AMEX AEMB Wed, Sep 15, 2021 50.27 50.27 50.27 50.27
52 AMEX AEMB Tue, Sep 14, 2021 50.33 50.33 50.33 50.33
51 AMEX AEMB Mon, Sep 13, 2021 50.23 50.23 50.23 50.23
50 AMEX AEMB Fri, Sep 10, 2021 50.19 50.19 50.19 50.19
49 AMEX AEMB Thu, Sep 9, 2021 50.28 50.28 50.28 50.28
48 AMEX AEMB Wed, Sep 8, 2021 50.23 50.23 50.23 50.23
47 AMEX AEMB Tue, Sep 7, 2021 50.16 50.16 50.16 50.16
46 AMEX AEMB Fri, Sep 3, 2021 50.20 50.20 50.20 50.20
45 AMEX AEMB Thu, Sep 2, 2021 50.24 50.24 50.24 50.24
44 AMEX AEMB Wed, Sep 1, 2021 50.22 50.22 50.22 50.22
43 AMEX AEMB Tue, Aug 31, 2021 50.09 50.29 50.09 50.11
42 AMEX AEMB Mon, Aug 30, 2021 50.24 50.24 50.24 50.24
41 AMEX AEMB Fri, Aug 27, 2021 50.17 50.17 50.17 50.17
40 AMEX AEMB Thu, Aug 26, 2021 49.89 49.89 49.89 49.89
39 AMEX AEMB Wed, Aug 25, 2021 49.93 49.93 49.93 49.93
38 AMEX AEMB Tue, Aug 24, 2021 49.99 49.99 49.99 49.99
37 AMEX AEMB Mon, Aug 23, 2021 49.97 49.97 49.97 49.97
36 AMEX AEMB Fri, Aug 20, 2021 49.82 49.82 49.82 49.82
35 AMEX AEMB Thu, Aug 19, 2021 49.91 49.91 49.91 49.91
34 AMEX AEMB Wed, Aug 18, 2021 49.92 49.92 49.92 49.92
33 AMEX AEMB Tue, Aug 17, 2021 49.92 49.92 49.92 49.92
32 AMEX AEMB Mon, Aug 16, 2021 50.03 50.03 50.03 50.03
31 AMEX AEMB Fri, Aug 13, 2021 49.98 49.98 49.98 49.98
30 AMEX AEMB Thu, Aug 12, 2021 49.80 49.80 49.80 49.80
29 AMEX AEMB Wed, Aug 11, 2021 49.78 49.78 49.78 49.78
28 AMEX AEMB Tue, Aug 10, 2021 49.70 49.70 49.70 49.70
27 AMEX AEMB Mon, Aug 9, 2021 49.67 49.67 49.67 49.67
26 AMEX AEMB Fri, Aug 6, 2021 49.81 49.81 49.81 49.81
25 AMEX AEMB Thu, Aug 5, 2021 50.04 50.04 50.04 50.04
24 AMEX AEMB Wed, Aug 4, 2021 50.06 50.06 50.06 50.06
23 AMEX AEMB Tue, Aug 3, 2021 50.05 50.05 50.05 50.05
22 AMEX AEMB Mon, Aug 2, 2021 50.12 50.12 50.12 50.12
21 AMEX AEMB Fri, Jul 30, 2021 50.17 50.17 50.17 49.99
20 AMEX AEMB Thu, Jul 29, 2021 50.03 50.03 50.03 50.03
19 AMEX AEMB Wed, Jul 28, 2021 49.95 49.95 49.95 49.95
18 AMEX AEMB Tue, Jul 27, 2021 49.88 49.88 49.88 49.88
17 AMEX AEMB Mon, Jul 26, 2021 50.12 50.12 50.12 50.12
16 AMEX AEMB Fri, Jul 23, 2021 50.26 50.26 50.23 50.23
15 AMEX AEMB Thu, Jul 22, 2021 50.23 50.26 50.17 50.17
14 AMEX AEMB Wed, Jul 21, 2021 50.11 50.12 50.03 50.03
13 AMEX AEMB Tue, Jul 20, 2021 50.24 50.24 50.24 50.24
12 AMEX AEMB Mon, Jul 19, 2021 50.11 50.11 50.11 50.11
11 AMEX AEMB Fri, Jul 16, 2021 50.18 50.18 50.18 50.18
10 AMEX AEMB Thu, Jul 15, 2021 50.20 50.20 50.20 50.20
9 AMEX AEMB Wed, Jul 14, 2021 50.09 50.09 50.09 50.09
8 AMEX AEMB Tue, Jul 13, 2021 49.92 49.92 49.92 49.92
7 AMEX AEMB Mon, Jul 12, 2021 50.04 50.04 50.04 50.04
6 AMEX AEMB Fri, Jul 9, 2021 50.04 50.04 50.01 50.01
5 AMEX AEMB Thu, Jul 8, 2021 50.06 50.06 50.06 50.06
4 AMEX AEMB Wed, Jul 7, 2021 50.19 50.19 50.19 50.19
3 AMEX AEMB Tue, Jul 6, 2021 49.98 49.98 49.98 49.98
2 AMEX AEMB Fri, Jul 2, 2021 49.98 49.98 49.98 49.98
1 AMEX AEMB Thu, Jul 1, 2021 50.07 50.07 49.98 49.99
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024