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 (%)
Jul 31, 2013 109.33 109.51 108.80 109.26 926,471 -0.83(-0.75%)
Jul 30, 2013 110.31 110.57 110.02 110.09 292,865 -0.16(-0.15%)
Jul 29, 2013 110.94 110.97 110.25 110.25 212,029 -0.41(-0.37%)
Jul 26, 2013 110.81 111.08 110.65 110.66 571,479 -0.39(-0.35%)
Jul 25, 2013 110.45 111.28 110.36 111.05 1,447,246 +0.10(+0.09%)
Jul 24, 2013 111.35 111.48 110.83 110.95 1,187,862 -1.05(-0.94%)
Jul 23, 2013 111.75 112.00 111.75 112.00 707,421 +0.47(+0.42%)
Jul 22, 2013 112.00 112.13 111.48 111.53 2,617,148 -0.17(-0.15%)
Jul 19, 2013 111.69 111.84 111.50 111.70 285,638 +0.15(+0.13%)
Jul 18, 2013 111.49 111.98 111.24 111.55 351,683 +0.67(+0.61%)
Jul 17, 2013 110.74 111.00 110.52 110.88 401,498 +0.80(+0.72%)
Jul 16, 2013 109.84 110.13 109.80 110.08 476,820 +0.79(+0.72%)
Jul 15, 2013 108.87 109.50 108.80 109.29 769,495 +1.19(+1.10%)
Jul 12, 2013 109.27 109.52 107.92 108.10 1,112,178 -0.90(-0.82%)
Jul 11, 2013 109.08 109.49 108.57 109.00 833,490 +1.89(+1.76%)
Jul 10, 2013 108.08 108.31 107.11 107.11 1,235,153 -1.14(-1.05%)
Jul 09, 2013 108.41 108.63 108.08 108.25 482,505 +0.08(+0.07%)
Jul 08, 2013 107.49 108.33 107.37 108.17 710,247 +1.05(+0.98%)
Jul 05, 2013 107.67 108.52 106.55 107.12 751,706 -2.18(-1.99%)
Jul 03, 2013 109.35 109.53 109.07 109.30 443,022 -1.09(-0.99%)
Jul 02, 2013 110.45 111.11 109.44 110.39 1,218,101 +0.52(+0.47%)
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.