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 (%)
Dec 31, 2015 72.56 72.42 72.42 72.42 1,167,963 -0.14(-0.19%)
Dec 30, 2015 72.20 72.57 72.20 72.56 1,574,709 +0.15(+0.21%)
Dec 29, 2015 72.41 72.51 72.34 72.40 640,941 +0.07(+0.09%)
Dec 28, 2015 72.57 72.57 72.32 72.34 780,129 -0.21(-0.28%)
Dec 24, 2015 72.52 72.54 72.54 72.54 1,396,122 +0.03(+0.05%)
Dec 23, 2015 72.19 72.52 72.15 72.51 1,992,371 +0.33(+0.45%)
Dec 22, 2015 72.09 72.32 72.02 72.18 1,850,363 +0.12(+0.17%)
Dec 21, 2015 72.31 72.34 72.01 72.06 1,438,615 -0.13(-0.18%)
Dec 18, 2015 72.37 72.44 72.19 72.19 1,494,041 -0.16(-0.23%)
Dec 17, 2015 72.45 72.61 72.33 72.35 1,385,884 +0.06(+0.08%)
Dec 16, 2015 72.26 72.49 71.95 72.29 2,015,456 +0.05(+0.08%)
Dec 15, 2015 72.11 72.31 72.05 72.24 1,605,900 +0.24(+0.33%)
Dec 14, 2015 71.61 72.15 71.61 72.00 1,868,929 +0.29(+0.40%)
Dec 11, 2015 72.54 72.56 71.65 71.71 2,668,466 -1.12(-1.53%)
Dec 10, 2015 72.89 72.97 72.82 72.83 1,324,604 -0.11(-0.15%)
Dec 09, 2015 73.00 73.12 72.91 72.94 1,500,670 +0.12(+0.17%)
Dec 08, 2015 72.89 72.93 72.81 72.81 1,929,830 -0.12(-0.16%)
Dec 07, 2015 72.90 73.16 72.89 72.93 935,499 -0.18(-0.24%)
Dec 04, 2015 72.81 73.14 72.81 73.11 1,636,005 +0.11(+0.15%)
Dec 03, 2015 73.51 73.51 72.99 73.00 1,827,963 -0.51(-0.69%)
Dec 02, 2015 73.66 73.74 73.43 73.51 1,165,612 -0.24(-0.32%)
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.