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 30, 2015 75.01 75.01 74.78 74.88 688,039 -0.21(-0.28%)
Apr 29, 2015 75.27 75.29 75.02 75.09 786,935 -0.48(-0.63%)
Apr 28, 2015 75.55 75.66 75.48 75.57 2,972,316 -0.05(-0.07%)
Apr 27, 2015 75.61 75.67 75.54 75.62 933,151 +0.09(+0.11%)
Apr 24, 2015 75.54 75.54 75.43 75.54 1,124,229 +0.16(+0.21%)
Apr 23, 2015 75.19 75.45 75.16 75.38 2,076,104 +0.17(+0.23%)
Apr 22, 2015 75.14 75.22 75.09 75.20 2,064,117 +0.27(+0.36%)
Apr 21, 2015 74.87 74.97 74.81 74.93 1,289,203 +0.07(+0.09%)
Apr 20, 2015 74.92 74.95 74.72 74.87 1,292,607 -0.18(-0.24%)
Apr 17, 2015 75.07 75.12 74.83 75.05 1,176,630 -0.10(-0.13%)
Apr 16, 2015 75.24 75.31 75.10 75.14 1,154,549 -0.17(-0.22%)
Apr 15, 2015 75.22 75.32 75.14 75.31 691,580 +0.12(+0.16%)
Apr 14, 2015 75.24 75.36 75.14 75.19 1,185,779 +0.09(+0.11%)
Apr 13, 2015 75.21 75.23 75.09 75.11 800,288 -0.11(-0.14%)
Apr 10, 2015 75.14 75.38 75.13 75.21 672,636 +0.01(+0.01%)
Apr 09, 2015 75.34 75.37 75.11 75.20 1,318,400 +0.02(+0.03%)
Apr 08, 2015 75.03 75.23 75.03 75.18 1,066,905 +0.35(+0.47%)
Apr 07, 2015 74.91 74.96 74.73 74.83 1,839,205 -0.14(-0.19%)
Apr 06, 2015 74.79 75.14 74.76 74.97 863,135 +0.27(+0.36%)
Apr 02, 2015 74.48 74.70 74.70 74.70 1,029,679 +0.37(+0.50%)
Apr 01, 2015 74.24 74.42 74.15 74.33 2,253,177 +0.36(+0.49%)
Mar 31, 2015 73.92 74.09 73.89 73.97 966,141 -0.03(-0.04%)
Mar 30, 2015 73.93 74.03 73.82 74.00 602,823 +0.17(+0.23%)
Mar 27, 2015 73.69 73.88 73.63 73.83 728,089 +0.13(+0.17%)
Mar 26, 2015 74.00 74.01 73.55 73.70 799,677 -0.40(-0.54%)
Mar 25, 2015 74.00 74.30 73.92 74.11 1,023,046 +0.18(+0.25%)
Mar 24, 2015 73.95 74.07 73.76 73.92 1,355,101 +0.04(+0.05%)
Mar 23, 2015 73.74 73.97 73.72 73.88 851,144 +0.20(+0.27%)
Mar 20, 2015 73.24 73.69 73.24 73.68 882,502 +0.79(+1.09%)
Mar 19, 2015 73.19 73.25 72.86 72.89 1,267,581 -0.33(-0.45%)
Mar 18, 2015 72.23 73.29 72.11 73.22 952,846 +0.95(+1.31%)
Mar 17, 2015 72.24 72.31 72.09 72.27 678,097 +0.10(+0.14%)
Mar 16, 2015 72.40 72.45 72.12 72.17 2,094,547 -0.21(-0.29%)
Mar 13, 2015 72.70 72.74 72.31 72.38 1,245,317 -0.53(-0.73%)
Mar 12, 2015 73.01 73.22 72.84 72.92 1,975,833 +0.09(+0.12%)
Mar 11, 2015 72.62 72.86 72.54 72.83 697,208 +0.13(+0.17%)
Mar 10, 2015 72.76 72.77 72.48 72.71 724,477 -0.28(-0.39%)
Mar 09, 2015 73.04 73.13 72.99 72.99 555,275 -0.05(-0.07%)
Mar 06, 2015 73.29 73.45 72.99 73.04 945,244 -0.49(-0.67%)
Mar 05, 2015 73.57 73.66 73.42 73.54 670,501 -0.01(-0.01%)
Mar 04, 2015 73.87 73.84 73.51 73.55 992,324 -0.29(-0.39%)
Mar 03, 2015 73.85 73.94 73.71 73.84 577,633 +0.13(+0.18%)
Mar 02, 2015 74.04 74.07 73.69 73.70 1,663,763 -0.25(-0.33%)
Feb 27, 2015 73.83 74.02 73.66 73.95 532,513 +0.12(+0.17%)
Feb 26, 2015 73.98 74.06 73.77 73.83 932,659 -0.08(-0.11%)
Feb 25, 2015 73.80 73.90 73.67 73.90 893,339 +0.34(+0.46%)
Feb 24, 2015 73.21 73.58 73.10 73.57 901,020 +0.34(+0.47%)
Feb 23, 2015 73.20 73.23 72.98 73.23 987,468 -0.10(-0.13%)
Feb 20, 2015 73.19 73.39 73.17 73.33 610,383 +0.20(+0.28%)
Feb 19, 2015 73.20 73.37 73.10 73.12 522,994 -0.22(-0.30%)
Feb 18, 2015 73.33 73.37 73.06 73.34 461,149 -0.03(-0.04%)
Feb 17, 2015 73.39 73.50 73.33 73.37 1,158,391 -0.12(-0.17%)
Feb 13, 2015 73.52 73.49 73.49 73.49 820,519 +0.18(+0.24%)
Feb 12, 2015 73.00 73.33 72.83 73.31 4,085,151 +0.58(+0.80%)
Feb 11, 2015 72.87 72.89 72.66 72.73 680,894 -0.07(-0.09%)
Feb 10, 2015 72.92 72.96 72.67 72.80 1,260,610 -0.53(-0.73%)
Feb 09, 2015 73.32 73.36 73.23 73.33 861,891 +0.04(+0.05%)
Feb 06, 2015 73.48 73.60 73.27 73.29 771,356 -0.19(-0.26%)
Feb 05, 2015 73.19 73.49 73.19 73.48 768,114 +0.39(+0.53%)
Feb 04, 2015 73.59 73.64 73.00 73.10 967,689 -0.62(-0.84%)
Feb 03, 2015 73.52 73.77 73.46 73.71 1,419,779 +0.39(+0.54%)
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.