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 (%)
Apr 29, 2016 111.90 111.94 111.54 111.63 1,127,991 -0.11(-0.10%)
Apr 28, 2016 111.69 111.90 111.61 111.74 1,635,205 +0.23(+0.21%)
Apr 27, 2016 111.10 111.65 110.99 111.51 1,227,874 +0.50(+0.45%)
Apr 26, 2016 111.00 111.03 110.87 111.01 1,135,612 +0.10(+0.09%)
Apr 25, 2016 111.16 111.19 110.88 110.91 1,438,002 -0.45(-0.40%)
Apr 22, 2016 111.49 111.59 111.36 111.36 930,169 -0.17(-0.15%)
Apr 21, 2016 112.01 112.47 111.52 111.53 1,460,866 -0.40(-0.36%)
Apr 20, 2016 111.93 112.18 111.67 111.93 1,627,985 +0.09(+0.08%)
Apr 19, 2016 111.75 111.83 111.49 111.84 2,069,163 +0.43(+0.39%)
Apr 18, 2016 111.01 111.41 111.00 111.41 891,272 +0.06(+0.05%)
Apr 15, 2016 111.40 111.42 111.24 111.35 734,880 +0.06(+0.05%)
Apr 14, 2016 111.38 111.47 111.21 111.29 751,983 +0.14(+0.13%)
Apr 13, 2016 111.03 111.22 111.03 111.15 1,859,705 +0.46(+0.42%)
Apr 12, 2016 110.64 110.84 110.58 110.69 1,618,053 +0.15(+0.14%)
Apr 11, 2016 110.56 110.71 110.24 110.54 1,607,979 +0.49(+0.45%)
Apr 08, 2016 110.00 110.15 109.93 110.05 1,010,994 +0.35(+0.32%)
Apr 07, 2016 110.13 110.13 109.53 109.70 1,535,569 -0.45(-0.41%)
Apr 06, 2016 109.85 110.15 109.80 110.15 1,525,085 +0.26(+0.24%)
Apr 05, 2016 110.02 110.02 109.72 109.89 1,325,332 -0.29(-0.26%)
Apr 04, 2016 110.09 110.37 110.09 110.18 1,170,183 -0.03(-0.03%)
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.