Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	74.05	74.14	73.85	73.95	2,045,141	+0.11(+0.15%)
Feb 26, 2016	73.96	74.09	73.78	73.84	1,946,297	+0.12(+0.17%)
Feb 25, 2016	73.46	73.77	73.45	73.72	1,683,933	+0.26(+0.35%)
Feb 24, 2016	73.09	73.48	73.09	73.46	1,229,321	+0.01(+0.02%)
Feb 23, 2016	73.45	73.56	73.26	73.45	936,372	-0.01(-0.02%)
Feb 22, 2016	73.45	73.50	73.38	73.46	952,839	+0.36(+0.49%)
Feb 19, 2016	73.21	73.21	72.92	73.10	826,809	-0.06(-0.08%)
Feb 18, 2016	73.09	73.30	73.04	73.16	1,812,106	+0.22(+0.30%)
Feb 17, 2016	72.74	73.03	72.65	72.94	2,505,326	+0.51(+0.70%)
Feb 16, 2016	72.56	72.56	72.22	72.43	2,964,426	+0.23(+0.32%)
Feb 12, 2016	71.99	72.20	72.20	72.20	1,438,125	+0.28(+0.39%)
Feb 11, 2016	71.72	71.95	71.67	71.92	1,279,106	-0.08(-0.11%)
Feb 10, 2016	72.07	72.24	71.98	72.00	1,080,415	+0.07(+0.10%)
Feb 09, 2016	71.88	72.12	71.88	71.93	1,136,716	-0.23(-0.32%)
Feb 08, 2016	72.27	72.27	72.04	72.16	1,618,223	-0.32(-0.45%)
Feb 05, 2016	72.48	72.58	72.47	72.49	1,163,355	-0.08(-0.10%)
Feb 04, 2016	72.56	72.60	72.36	72.56	1,889,172	+0.09(+0.12%)
Feb 03, 2016	72.18	72.49	72.01	72.47	1,524,729	+0.32(+0.44%)
Feb 02, 2016	72.13	72.17	71.98	72.16	1,484,394	-0.16(-0.22%)

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.