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 (%)
May 31, 2013 70.04 70.10 69.42 69.65 1,912,259 -0.44(-0.62%)
May 30, 2013 70.05 70.19 69.95 70.08 1,699,527 -0.08(-0.11%)
May 29, 2013 70.31 70.37 70.06 70.16 2,006,003 -0.67(-0.95%)
May 28, 2013 71.37 71.37 70.84 70.84 1,673,609 -0.49(-0.69%)
May 24, 2013 71.51 71.57 71.32 71.33 1,227,384 -0.33(-0.46%)
May 23, 2013 71.75 71.85 71.54 71.66 886,262 -0.44(-0.61%)
May 22, 2013 72.29 72.45 72.08 72.10 616,623 -0.03(-0.04%)
May 21, 2013 72.26 72.27 72.09 72.13 722,633 -0.08(-0.11%)
May 20, 2013 72.39 72.51 72.21 72.21 1,123,787 -0.19(-0.27%)
May 17, 2013 72.67 72.67 72.39 72.40 1,358,974 -0.08(-0.12%)
May 16, 2013 72.29 72.57 72.25 72.49 1,315,208 +0.25(+0.35%)
May 15, 2013 72.42 72.43 72.20 72.23 665,418 -0.25(-0.34%)
May 13, 2013 72.80 72.87 72.46 72.48 1,867,116 -0.48(-0.66%)
May 10, 2013 73.28 73.29 72.95 72.96 1,194,900 -0.54(-0.74%)
May 09, 2013 73.35 73.52 73.35 73.51 547,392 +0.22(+0.30%)
May 08, 2013 73.23 73.31 73.21 73.29 644,378 +0.05(+0.07%)
May 07, 2013 73.40 73.44 73.23 73.24 1,437,939 -0.19(-0.26%)
May 06, 2013 73.44 73.51 73.35 73.43 897,657 -0.07(-0.09%)
May 03, 2013 73.75 73.75 73.44 73.49 1,288,786 -0.18(-0.25%)
May 02, 2013 73.57 73.68 73.52 73.67 431,279 +0.30(+0.41%)
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.