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 (%)
Jun 30, 2016 80.08 80.43 80.00 80.40 7,612,136 +0.37(+0.46%)
Jun 29, 2016 79.86 80.08 79.61 80.03 1,959,799 +0.80(+1.00%)
Jun 28, 2016 79.06 79.28 78.95 79.23 1,830,983 +0.58(+0.74%)
Jun 27, 2016 78.60 78.87 78.17 78.65 2,655,247 +0.24(+0.30%)
Jun 24, 2016 77.86 78.66 77.86 78.41 1,879,714 -0.67(-0.85%)
Jun 23, 2016 79.01 79.19 79.01 79.08 836,294 +0.19(+0.24%)
Jun 22, 2016 78.69 78.90 78.69 78.90 1,995,021 +0.34(+0.44%)
Jun 21, 2016 78.67 78.69 78.53 78.55 1,355,352 -0.06(-0.08%)
Jun 20, 2016 78.71 78.71 78.49 78.62 2,125,061 +0.53(+0.68%)
Jun 17, 2016 78.30 78.36 78.08 78.09 1,090,263 -0.08(-0.10%)
Jun 16, 2016 78.12 78.25 77.99 78.16 1,281,777 +0.01(+0.02%)
Jun 15, 2016 77.96 78.21 77.95 78.15 1,648,949 +0.31(+0.39%)
Jun 14, 2016 77.86 77.93 77.74 77.84 1,638,753 -0.36(-0.46%)
Jun 13, 2016 78.34 78.44 78.20 78.20 1,169,775 -0.29(-0.36%)
Jun 10, 2016 78.65 78.66 78.48 78.48 1,279,850 -0.30(-0.38%)
Jun 09, 2016 78.78 78.78 78.57 78.78 1,312,337 -0.10(-0.12%)
Jun 08, 2016 79.02 79.02 78.77 78.88 1,160,133 +0.41(+0.52%)
Jun 07, 2016 78.77 78.83 78.44 78.47 2,166,601 +0.13(+0.16%)
Jun 06, 2016 78.24 78.47 78.24 78.34 1,294,543 +0.15(+0.19%)
Jun 03, 2016 78.05 78.42 78.04 78.20 1,864,470 +0.61(+0.79%)
Jun 02, 2016 77.56 77.67 77.42 77.58 6,660,781 +0.14(+0.18%)
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.