American Century Emerging Markets Bond ETF (AEMB)

NYSEArca - Nasdaq Real Time Price. Currency in USD

Add to watchlist

39.28

-0.10

(-0.26%)

At close: 01:28PM EDT

Time Period:

Sept 22, 2023 - Sept 22, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 20, 2024	39.14	39.29	39.14	39.28	39.28	53,400
Sept 19, 2024	39.01	39.38	39.01	39.38	39.38	4,000
Sept 18, 2024	39.26	39.26	39.26	39.26	39.26	100
Sept 17, 2024	39.40	39.44	39.39	39.44	39.44	800
Sept 16, 2024	39.38	39.52	39.33	39.52	39.52	2,800
Sept 13, 2024	39.59	39.69	39.48	39.69	39.69	18,200
Sept 12, 2024	39.76	39.76	39.65	39.65	39.65	400
Sept 11, 2024	39.54	39.72	39.54	39.63	39.63	500
Sept 10, 2024	39.51	39.51	39.51	39.51	39.51	100
Sept 09, 2024	39.51	39.51	39.51	39.51	39.51	100
Sept 06, 2024	39.43	39.43	39.41	39.41	39.41	200
Sept 05, 2024	39.34	39.34	39.33	39.33	39.33	500
Sept 04, 2024	39.45	39.45	39.45	39.45	39.45	300
Sept 03, 2024	43.32	43.32	39.16	39.25	39.25	1,700
Sept 03, 2024	0.266 Dividend
Aug 30, 2024	39.87	39.87	39.65	39.65	39.38	100
Aug 29, 2024	38.70	39.79	38.70	39.57	39.31	500
Aug 28, 2024	39.61	39.61	39.61	39.61	39.34	100
Aug 27, 2024	39.70	39.70	39.70	39.70	39.43	100
Aug 26, 2024	39.56	39.90	39.11	39.69	39.42	3,000
Aug 23, 2024	39.85	39.85	39.85	39.85	39.58	100
Aug 22, 2024	39.39	39.39	39.39	39.39	39.13	100
Aug 21, 2024	39.73	39.73	39.73	39.73	39.46	-
Aug 20, 2024	39.60	39.60	39.60	39.60	39.34	100
Aug 19, 2024	39.54	39.54	39.54	39.54	39.28	-
Aug 16, 2024	39.33	39.95	39.15	39.42	39.15	1,200
Aug 15, 2024	39.45	39.46	39.27	39.27	39.01	200
Aug 14, 2024	39.40	39.40	39.31	39.31	39.05	1,700
Aug 13, 2024	38.99	39.30	38.99	39.20	38.94	3,000
Aug 12, 2024	39.02	39.25	38.83	39.25	38.99	1,300
Aug 09, 2024	38.90	39.02	38.79	38.97	38.71	1,000
Aug 08, 2024	38.65	38.82	38.62	38.82	38.56	900
Aug 07, 2024	38.63	38.63	38.63	38.63	38.37	100
Aug 06, 2024	38.85	38.85	38.59	38.60	38.34	1,000
Aug 05, 2024	38.67	38.67	38.67	38.67	38.41	100
Aug 02, 2024	38.99	38.99	38.99	38.99	38.73	100
Aug 01, 2024	38.76	38.76	38.76	38.76	38.50	100
Aug 01, 2024	0.192 Dividend
Jul 31, 2024	39.04	39.09	38.95	38.95	38.50	2,600
Jul 30, 2024	38.77	38.77	38.77	38.77	38.32	100
Jul 29, 2024	38.74	38.74	38.74	38.74	38.29	100
Jul 26, 2024	38.83	38.83	38.70	38.70	38.25	100
Jul 25, 2024	38.51	38.51	38.51	38.51	38.06	100
Jul 24, 2024	38.75	38.75	38.44	38.44	38.00	1,300
Jul 23, 2024	38.87	38.87	38.74	38.74	38.29	500
Jul 22, 2024	38.78	38.78	38.78	38.78	38.33	400
Jul 19, 2024	38.43	38.51	38.43	38.51	38.06	800
Jul 18, 2024	38.68	38.68	38.58	38.58	38.14	1,000
Jul 17, 2024	38.94	38.94	38.68	38.80	38.35	200
Jul 16, 2024	38.90	38.90	38.90	38.90	38.45	100
Jul 15, 2024	39.40	39.40	38.72	38.72	38.27	100
Jul 12, 2024	39.04	39.04	38.99	38.99	38.54	200
Jul 11, 2024	38.79	38.79	38.79	38.79	38.34	-
Jul 10, 2024	38.59	38.60	38.59	38.60	38.15	200
Jul 09, 2024	38.40	38.40	38.40	38.40	37.96	600
Jul 08, 2024	38.53	38.53	38.53	38.53	38.09	100
Jul 05, 2024	38.64	38.66	38.56	38.56	38.11	2,600
Jul 03, 2024	38.43	38.43	38.32	38.32	37.87	500
Jul 02, 2024	37.90	38.18	37.90	38.06	37.62	1,500
Jul 01, 2024	37.89	37.89	37.89	37.89	37.45	300
Jul 01, 2024	0.174 Dividend
Jun 28, 2024	38.38	38.38	38.24	38.24	37.63	400
Jun 27, 2024	38.43	38.43	38.43	38.43	37.81	400
Jun 26, 2024	38.42	38.42	38.42	38.42	37.80	100
Jun 25, 2024	38.69	39.44	38.56	38.58	37.96	3,500
Jun 24, 2024	38.60	38.60	38.60	38.60	37.98	100
Jun 21, 2024	38.51	38.65	38.51	38.56	37.93	1,400
Jun 20, 2024	38.48	38.48	38.48	38.48	37.86	100
Jun 18, 2024	38.65	38.65	38.65	38.65	38.03	100
Jun 17, 2024	38.70	38.70	38.18	38.51	37.89	400
Jun 14, 2024	38.49	38.49	38.49	38.49	37.87	100
Jun 13, 2024	38.58	38.58	38.58	38.58	37.95	-
Jun 12, 2024	38.62	38.62	38.48	38.48	37.86	300
Jun 11, 2024	38.36	38.36	38.31	38.31	37.70	100
Jun 10, 2024	38.32	38.35	38.19	38.35	37.73	2,000
Jun 07, 2024	38.19	38.19	38.19	38.19	37.58	100
Jun 06, 2024	38.50	38.56	38.45	38.45	37.83	2,500
Jun 05, 2024	38.47	38.47	38.47	38.47	37.85	100
Jun 04, 2024	38.43	38.45	38.43	38.45	37.83	400
Jun 03, 2024	38.31	38.42	38.31	38.42	37.80	900
Jun 03, 2024	0.188 Dividend
May 31, 2024	38.35	38.43	38.35	38.43	37.63	700
May 30, 2024	38.32	38.32	38.32	38.32	37.52	-
May 29, 2024	38.07	38.07	38.07	38.07	37.27	100
May 28, 2024	38.23	38.23	38.23	38.23	37.43	100
May 24, 2024	38.37	38.56	38.37	38.41	37.61	1,100
May 23, 2024	38.46	38.46	38.40	38.40	37.60	1,300
May 22, 2024	38.47	38.47	38.47	38.47	37.66	100
May 21, 2024	38.63	38.63	38.63	38.63	37.83	100
May 20, 2024	38.64	38.64	38.58	38.58	37.77	1,600
May 17, 2024	38.56	38.56	38.56	38.56	37.76	100
May 16, 2024	38.73	38.73	38.67	38.67	37.87	300
May 15, 2024	38.81	38.81	38.81	38.81	38.00	100
May 14, 2024	38.44	38.44	38.44	38.44	37.64	100
May 13, 2024	38.46	38.46	38.40	38.40	37.60	1,000
May 10, 2024	38.30	38.31	38.30	38.31	37.51	200
May 09, 2024	38.52	38.60	38.52	38.56	37.75	1,100
May 08, 2024	38.59	38.59	38.32	38.32	37.52	1,100
May 07, 2024	42.24	42.24	38.52	38.52	37.71	400
May 06, 2024	38.41	38.41	38.40	38.40	37.60	1,300
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,867.37+1.07(+0.00%)

S&P 5005,702.55-11.09(-0.19%)

DOW42,063.36+38.17(+0.09%)

CAD/USD0.7370-0.0007(-0.10%)

CRUDE OIL71.00-0.16(-0.22%)

Bitcoin CAD85,574.34-510.29(-0.59%)

American Century Emerging Markets Bond ETF (AEMB)

S&P/TSX
23,867.37
+1.07(+0.00%)

S&P 500
5,702.55
-11.09(-0.19%)

DOW
42,063.36
+38.17(+0.09%)

CAD/USD
0.7370
-0.0007(-0.10%)

CRUDE OIL
71.00
-0.16(-0.22%)

Bitcoin CAD
85,574.34
-510.29(-0.59%)