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 (%)
Mar 31, 2017 113.69 113.80 113.56 113.70 2,005,333 -0.16(-0.14%)
Mar 30, 2017 114.06 114.10 113.77 113.86 1,982,200 -0.20(-0.18%)
Mar 29, 2017 113.60 114.08 113.60 114.06 2,221,501 +0.37(+0.33%)
Mar 28, 2017 114.08 114.08 113.65 113.69 1,393,171 -0.04(-0.04%)
Mar 27, 2017 113.74 113.90 113.66 113.73 2,234,252 -0.01(-0.01%)
Mar 24, 2017 113.63 113.87 113.59 113.74 2,324,660 +0.17(+0.15%)
Mar 23, 2017 113.53 113.67 113.47 113.57 2,970,573 +0.17(+0.15%)
Mar 22, 2017 113.39 113.45 113.03 113.40 3,487,251 +0.11(+0.10%)
Mar 21, 2017 113.31 113.46 113.28 113.29 2,333,122 +0.04(+0.04%)
Mar 20, 2017 113.27 113.29 113.04 113.25 1,591,838 +0.21(+0.18%)
Mar 17, 2017 112.84 113.09 112.82 113.04 2,351,809 +0.46(+0.41%)
Mar 16, 2017 112.90 112.90 112.56 112.58 2,371,395 -0.34(-0.30%)
Mar 15, 2017 111.45 112.98 111.45 112.92 2,631,167 +1.52(+1.36%)
Mar 14, 2017 111.62 111.65 111.32 111.40 1,965,884 -0.34(-0.30%)
Mar 13, 2017 112.10 112.20 111.65 111.74 1,672,727 -0.18(-0.16%)
Mar 10, 2017 111.99 112.10 111.71 111.92 2,324,562 +0.47(+0.42%)
Mar 09, 2017 111.55 111.73 111.40 111.45 4,940,379 -0.70(-0.62%)
Mar 08, 2017 112.51 112.55 112.11 112.15 2,115,362 -0.88(-0.78%)
Mar 07, 2017 113.19 113.31 112.93 113.03 1,074,823 -0.08(-0.07%)
Mar 06, 2017 113.15 113.23 112.92 113.11 1,129,220 -0.04(-0.04%)
Mar 03, 2017 112.87 113.19 112.75 113.15 2,121,045 +0.52(+0.46%)
Mar 02, 2017 113.00 113.00 112.58 112.63 2,339,273 -0.53(-0.47%)
Mar 01, 2017 113.01 113.19 112.89 113.16 2,632,900 -0.40(-0.35%)
Feb 28, 2017 113.70 113.86 113.52 113.56 1,596,500 +0.00(+0.00%)
Feb 27, 2017 113.90 113.93 113.52 113.56 1,941,878 -0.27(-0.24%)
Feb 24, 2017 113.70 113.86 113.58 113.83 2,952,583 +0.22(+0.19%)
Feb 23, 2017 113.51 113.66 113.48 113.61 2,271,075 +0.33(+0.29%)
Feb 22, 2017 113.35 113.46 113.10 113.28 2,431,647 +0.16(+0.14%)
Feb 21, 2017 112.93 113.16 112.82 113.12 1,661,418 +0.17(+0.15%)
Feb 17, 2017 112.95 112.95 112.95 0 +0.03(+0.03%)
Feb 16, 2017 112.94 113.04 112.84 112.92 2,771,970 -0.06(-0.05%)
Feb 15, 2017 112.54 113.05 112.43 112.98 3,054,269 -0.03(-0.03%)
Feb 14, 2017 113.33 113.47 112.83 113.01 3,047,130 -0.12(-0.11%)
Feb 13, 2017 112.98 113.20 112.98 113.13 1,544,079 +0.12(+0.11%)
Feb 10, 2017 112.73 113.05 112.73 113.01 1,131,919 +0.17(+0.15%)
Feb 09, 2017 112.99 113.03 112.76 112.84 1,482,466 -0.15(-0.13%)
Feb 08, 2017 113.13 112.58 112.99 2,622,156 +0.44(+0.39%)
Feb 07, 2017 112.69 112.77 112.11 112.55 2,529,511 -0.14(-0.12%)
Feb 06, 2017 112.77 113.41 112.58 112.69 1,677,311 +0.00(+0.00%)
Feb 03, 2017 112.34 112.78 112.22 112.69 5,082,639 +0.65(+0.58%)
Feb 02, 2017 112.33 112.36 112.02 112.04 3,683,572 +0.33(+0.30%)
Feb 01, 2017 111.63 111.83 111.31 111.71 1,830,410 -0.42(-0.37%)
Jan 31, 2017 111.87 112.13 111.73 112.13 3,715,070 +0.41(+0.37%)
Jan 30, 2017 111.96 112.00 111.72 111.72 2,616,701 -0.25(-0.22%)
Jan 27, 2017 111.83 112.05 111.77 111.97 1,899,975 +0.33(+0.30%)
Jan 26, 2017 111.72 112.32 111.36 111.64 1,642,447 -0.09(-0.08%)
Jan 25, 2017 111.82 111.82 111.52 111.73 2,217,619 -0.13(-0.12%)
Jan 24, 2017 112.13 112.20 111.85 111.86 1,188,572 -0.37(-0.33%)
Jan 23, 2017 111.73 112.30 111.69 112.23 2,536,559 +0.53(+0.47%)
Jan 20, 2017 111.45 111.73 111.30 111.70 1,487,075 +0.14(+0.13%)
Jan 19, 2017 111.85 111.89 111.43 111.56 2,110,824 -0.27(-0.24%)
Jan 18, 2017 112.67 112.67 111.72 111.83 3,014,266 -0.79(-0.70%)
Jan 17, 2017 112.89 112.92 112.52 112.62 2,269,864 +0.46(+0.41%)
Jan 13, 2017 112.16 112.16 112.16 0 +0.05(+0.04%)
Jan 12, 2017 112.36 112.37 112.00 112.11 2,753,142 +0.22(+0.20%)
Jan 11, 2017 111.93 111.94 111.35 111.89 2,419,750 +0.11(+0.10%)
Jan 10, 2017 112.07 112.11 111.72 111.78 1,443,796 -0.18(-0.16%)
Jan 09, 2017 111.97 111.99 111.79 111.96 2,148,080 -0.13(-0.12%)
Jan 06, 2017 112.15 112.15 111.73 112.09 1,433,339 -0.06(-0.05%)
Jan 05, 2017 111.79 112.16 111.46 112.15 3,175,863 +0.86(+0.77%)
Jan 04, 2017 111.12 111.34 111.11 111.29 1,975,571 +0.69(+0.62%)
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.