Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 73.47 73.53 73.25 73.31 1,320,638 -0.15(-0.20%)
Oct 29, 2015 73.47 73.57 73.40 73.46 968,481 +0.11(+0.15%)
Oct 28, 2015 73.66 73.81 73.30 73.35 838,070 -0.30(-0.41%)
Oct 27, 2015 73.69 73.80 73.55 73.65 1,907,450 -0.20(-0.27%)
Oct 26, 2015 73.75 73.95 73.72 73.86 643,242 +0.04(+0.06%)
Oct 23, 2015 73.87 73.93 73.74 73.82 1,018,016 +0.15(+0.20%)
Oct 22, 2015 73.39 73.71 73.30 73.67 982,610 +0.31(+0.42%)
Oct 21, 2015 73.32 73.45 73.28 73.36 893,989 -0.26(-0.35%)
Oct 20, 2015 73.72 73.82 73.49 73.61 1,659,543 -0.41(-0.55%)
Oct 19, 2015 73.79 74.03 73.79 74.02 1,070,200 +0.01(+0.01%)
Oct 16, 2015 73.90 74.11 73.73 74.01 1,711,422 +0.40(+0.54%)
Oct 15, 2015 73.52 73.62 73.42 73.61 1,056,360 +0.36(+0.50%)
Oct 14, 2015 73.13 73.26 72.99 73.25 1,038,557 +0.33(+0.45%)
Oct 13, 2015 73.26 73.26 72.92 72.92 1,147,348 -0.51(-0.70%)
Oct 12, 2015 73.22 73.45 73.22 73.43 411,307 +0.09(+0.13%)
Oct 09, 2015 73.16 73.35 73.13 73.34 685,858 +0.30(+0.42%)
Oct 08, 2015 72.83 73.05 72.71 73.03 987,099 +0.03(+0.05%)
Oct 07, 2015 73.06 73.19 72.85 73.00 1,049,653 +0.23(+0.32%)
Oct 06, 2015 72.56 72.80 72.53 72.77 1,075,035 +0.23(+0.32%)
Oct 05, 2015 72.40 72.66 72.30 72.54 922,037 +0.36(+0.50%)
Oct 02, 2015 71.80 72.18 71.65 72.18 1,499,681 +0.81(+1.14%)
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.