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, 2016 77.20 77.30 77.16 77.18 1,404,830 -0.04(-0.05%)
May 27, 2016 77.35 77.22 77.22 77.22 799,247 -0.04(-0.05%)
May 26, 2016 77.34 77.35 77.22 77.26 1,443,527 +0.03(+0.04%)
May 25, 2016 77.23 77.27 77.13 77.23 1,399,081 +0.22(+0.28%)
May 24, 2016 76.79 77.14 76.79 77.02 2,860,561 +0.18(+0.24%)
May 23, 2016 77.06 77.06 76.77 76.84 1,334,101 +0.01(+0.01%)
May 20, 2016 76.93 77.08 76.79 76.83 2,197,811 +0.08(+0.10%)
May 19, 2016 76.72 76.83 76.61 76.75 2,390,908 -0.26(-0.34%)
May 18, 2016 77.76 77.76 76.98 77.02 2,613,061 -0.75(-0.97%)
May 17, 2016 77.79 77.83 77.69 77.77 646,156 -0.06(-0.07%)
May 16, 2016 77.83 77.87 77.73 77.82 1,242,118 +0.04(+0.05%)
May 13, 2016 77.82 77.82 77.61 77.78 543,765 +0.05(+0.06%)
May 12, 2016 77.73 77.83 77.61 77.73 1,121,894 +0.15(+0.20%)
May 11, 2016 77.57 77.61 77.45 77.58 1,603,169 +0.18(+0.23%)
May 10, 2016 77.34 77.44 77.23 77.40 1,394,540 +0.34(+0.44%)
May 09, 2016 77.02 77.37 77.02 77.06 1,723,462 -0.19(-0.25%)
May 06, 2016 77.04 77.27 76.93 77.25 1,482,917 +0.10(+0.13%)
May 05, 2016 77.22 77.22 76.98 77.15 1,402,381 +0.18(+0.23%)
May 04, 2016 77.03 77.11 76.94 76.97 1,439,883 -0.18(-0.23%)
May 03, 2016 77.34 77.34 77.03 77.16 1,994,955 -0.17(-0.22%)
May 02, 2016 77.60 77.60 77.31 77.33 1,474,680 -0.01(-0.02%)
Apr 29, 2016 77.53 77.56 77.28 77.34 1,628,044 -0.08(-0.10%)
Apr 28, 2016 77.38 77.53 77.33 77.42 2,360,113 +0.16(+0.21%)
Apr 27, 2016 76.98 77.36 76.90 77.26 1,772,206 +0.35(+0.45%)
Apr 26, 2016 76.91 76.93 76.82 76.91 1,639,043 +0.07(+0.09%)
Apr 25, 2016 77.02 77.04 76.82 76.84 2,075,487 -0.31(-0.40%)
Apr 22, 2016 77.25 77.32 77.16 77.16 1,342,525 -0.12(-0.15%)
Apr 21, 2016 77.61 77.92 77.27 77.27 2,108,487 -0.28(-0.36%)
Apr 20, 2016 77.55 77.72 77.37 77.55 2,349,692 +0.06(+0.08%)
Apr 19, 2016 77.43 77.48 77.25 77.49 2,986,450 +0.30(+0.39%)
Apr 18, 2016 76.91 77.19 76.91 77.19 1,286,384 +0.04(+0.05%)
Apr 15, 2016 77.18 77.20 77.07 77.15 1,060,662 +0.04(+0.05%)
Apr 14, 2016 77.17 77.23 77.05 77.11 1,085,347 +0.10(+0.13%)
Apr 13, 2016 76.93 77.06 76.93 77.01 2,684,136 +0.32(+0.42%)
Apr 12, 2016 76.66 76.80 76.62 76.69 2,335,357 +0.10(+0.14%)
Apr 11, 2016 76.60 76.71 76.38 76.59 2,320,817 +0.34(+0.45%)
Apr 08, 2016 76.21 76.32 76.17 76.25 1,459,181 +0.24(+0.32%)
Apr 07, 2016 76.30 76.30 75.89 76.01 2,216,307 -0.31(-0.41%)
Apr 06, 2016 76.11 76.32 76.08 76.32 2,201,175 +0.18(+0.24%)
Apr 05, 2016 76.23 76.23 76.02 76.14 1,912,869 -0.20(-0.26%)
Apr 04, 2016 76.28 76.47 76.27 76.34 1,688,940 -0.02(-0.03%)
Apr 01, 2016 76.15 76.55 76.01 76.36 2,052,198 +0.20(+0.26%)
Mar 31, 2016 76.12 76.36 76.10 76.16 2,989,939 +0.14(+0.19%)
Mar 30, 2016 75.95 76.12 75.95 76.01 1,746,241 +0.08(+0.10%)
Mar 29, 2016 75.50 75.95 75.42 75.94 2,361,223 +0.39(+0.52%)
Mar 28, 2016 75.25 75.60 75.10 75.54 1,756,086 +0.14(+0.19%)
Mar 24, 2016 75.46 75.40 75.40 75.40 1,594,995 -0.18(-0.24%)
Mar 23, 2016 75.92 75.98 75.57 75.58 1,728,797 -0.48(-0.63%)
Mar 22, 2016 76.10 76.25 76.02 76.06 2,518,906 -0.14(-0.19%)
Mar 21, 2016 76.09 76.32 76.09 76.20 2,800,405 +0.28(+0.37%)
Mar 18, 2016 76.17 76.20 75.86 75.92 2,090,536 +0.06(+0.08%)
Mar 17, 2016 75.63 75.99 75.58 75.86 2,358,015 +0.59(+0.78%)
Mar 16, 2016 74.47 75.37 74.47 75.27 2,142,860 +0.74(+0.99%)
Mar 15, 2016 74.76 74.93 74.52 74.53 1,538,761 -0.42(-0.56%)
Mar 14, 2016 75.01 75.16 74.95 74.95 1,722,381 -0.17(-0.22%)
Mar 11, 2016 74.85 75.15 74.85 75.12 1,811,258 +0.46(+0.62%)
Mar 10, 2016 74.84 75.04 74.61 74.65 1,736,156 -0.04(-0.06%)
Mar 09, 2016 74.54 74.71 74.44 74.70 1,433,893 +0.18(+0.24%)
Mar 08, 2016 74.75 74.87 74.40 74.52 2,748,499 -0.30(-0.40%)
Mar 07, 2016 74.74 74.83 74.61 74.81 2,036,319 +0.14(+0.19%)
Mar 04, 2016 74.53 74.71 74.53 74.67 2,380,250 +0.18(+0.24%)
Mar 03, 2016 74.40 74.52 74.29 74.49 2,661,252 +0.09(+0.12%)
Mar 02, 2016 74.28 74.44 74.14 74.40 3,410,374 -0.18(-0.24%)
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.