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, 2016 76.37 76.60 76.34 76.40 2,980,503 +0.15(+0.19%)
Mar 30, 2016 76.19 76.37 76.19 76.25 1,740,730 +0.08(+0.10%)
Mar 29, 2016 75.74 76.19 75.66 76.18 2,353,771 +0.39(+0.52%)
Mar 28, 2016 75.49 75.84 75.33 75.78 1,750,544 +0.15(+0.19%)
Mar 24, 2016 75.69 75.64 75.64 75.64 1,589,961 -0.18(-0.24%)
Mar 23, 2016 76.16 76.22 75.80 75.82 1,723,341 -0.48(-0.63%)
Mar 22, 2016 76.34 76.49 76.26 76.30 2,510,957 -0.15(-0.19%)
Mar 21, 2016 76.33 76.56 76.33 76.44 2,791,568 +0.28(+0.37%)
Mar 18, 2016 76.41 76.44 76.10 76.16 2,083,938 +0.06(+0.08%)
Mar 17, 2016 75.87 76.23 75.82 76.10 2,350,573 +0.59(+0.78%)
Mar 16, 2016 74.70 75.60 74.70 75.51 2,136,097 +0.74(+0.99%)
Mar 15, 2016 74.99 75.17 74.76 74.77 1,533,905 -0.42(-0.56%)
Mar 14, 2016 75.24 75.40 75.19 75.19 1,716,945 -0.17(-0.22%)
Mar 11, 2016 75.08 75.39 75.08 75.35 1,805,542 +0.46(+0.62%)
Mar 10, 2016 75.08 75.28 74.85 74.89 1,730,677 -0.04(-0.06%)
Mar 09, 2016 74.77 74.95 74.68 74.93 1,429,367 +0.18(+0.24%)
Mar 08, 2016 74.99 75.11 74.64 74.75 2,739,824 -0.30(-0.40%)
Mar 07, 2016 74.97 75.06 74.84 75.05 2,029,893 +0.15(+0.19%)
Mar 04, 2016 74.77 74.95 74.77 74.90 2,372,738 +0.18(+0.24%)
Mar 03, 2016 74.63 74.75 74.52 74.72 2,652,853 +0.09(+0.12%)
Mar 02, 2016 74.52 74.68 74.38 74.63 3,399,611 -0.18(-0.24%)
Mar 01, 2016 74.39 74.88 74.31 74.81 10,279,711 +0.86(+1.17%)
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%)
Feb 01, 2016 72.54 72.60 72.19 72.32 3,746,243 -0.36(-0.49%)
Jan 29, 2016 72.87 72.87 72.53 72.67 1,600,344 +0.25(+0.35%)
Jan 28, 2016 72.66 72.73 72.37 72.42 811,674 +0.38(+0.52%)
Jan 27, 2016 71.91 72.32 71.91 72.04 1,126,132 +0.34(+0.48%)
Jan 26, 2016 71.50 71.80 71.31 71.70 2,046,133 +0.23(+0.32%)
Jan 25, 2016 71.88 71.93 71.47 71.47 1,221,952 -0.33(-0.46%)
Jan 22, 2016 71.73 71.97 71.54 71.80 1,929,285 +0.67(+0.94%)
Jan 21, 2016 70.96 71.21 70.92 71.14 1,169,161 +0.32(+0.46%)
Jan 20, 2016 70.82 70.99 70.67 70.81 3,148,736 -0.43(-0.61%)
Jan 19, 2016 71.36 71.42 71.12 71.25 2,458,623 +0.26(+0.37%)
Jan 15, 2016 71.15 70.99 70.99 70.99 2,088,156 -0.71(-0.99%)
Jan 14, 2016 71.29 71.77 71.29 71.69 1,049,760 +0.08(+0.12%)
Jan 13, 2016 72.05 72.09 71.60 71.61 2,213,519 -0.28(-0.39%)
Jan 12, 2016 72.20 72.28 71.84 71.89 1,919,214 -0.34(-0.47%)
Jan 11, 2016 72.42 72.42 72.16 72.23 1,147,070 -0.12(-0.17%)
Jan 08, 2016 72.49 72.67 72.32 72.35 2,934,964 -0.06(-0.09%)
Jan 07, 2016 72.21 72.54 72.21 72.41 1,709,302 -0.34(-0.47%)
Jan 06, 2016 72.66 72.82 72.62 72.76 1,330,750 -0.01(-0.01%)
Jan 05, 2016 72.63 73.05 72.61 72.76 1,704,386 +0.19(+0.26%)
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.