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, 2015 73.24 73.30 73.07 73.17 628,714 +0.01(+0.01%)
Jul 30, 2015 72.85 73.21 72.70 73.16 1,491,695 +0.23(+0.32%)
Jul 29, 2015 72.73 72.94 72.71 72.93 1,234,032 +0.37(+0.52%)
Jul 28, 2015 72.47 72.59 72.40 72.56 1,125,265 +0.13(+0.18%)
Jul 27, 2015 72.46 72.58 72.40 72.43 1,140,237 -0.29(-0.39%)
Jul 24, 2015 72.94 73.02 72.66 72.72 961,003 -0.27(-0.37%)
Jul 23, 2015 73.14 73.16 72.93 72.98 720,793 -0.19(-0.26%)
Jul 22, 2015 73.04 73.30 73.04 73.18 762,615 +0.05(+0.06%)
Jul 21, 2015 73.11 73.20 73.05 73.13 1,116,468 +0.05(+0.06%)
Jul 20, 2015 73.16 73.26 73.06 73.08 678,421 -0.10(-0.14%)
Jul 17, 2015 73.22 73.32 73.09 73.18 825,912 +0.03(+0.04%)
Jul 16, 2015 73.04 73.19 72.98 73.16 1,013,508 +0.19(+0.27%)
Jul 15, 2015 72.94 73.01 72.91 72.96 1,400,380 +0.00(+0.00%)
Jul 14, 2015 73.11 73.25 72.93 72.96 1,680,622 -0.24(-0.33%)
Jul 13, 2015 73.25 73.32 73.14 73.20 693,163 -0.11(-0.15%)
Jul 10, 2015 73.34 73.38 73.23 73.32 875,617 +0.27(+0.37%)
Jul 09, 2015 72.96 73.22 72.96 73.04 970,547 +0.17(+0.23%)
Jul 08, 2015 73.10 73.12 72.88 72.88 1,409,589 -0.14(-0.19%)
Jul 07, 2015 73.02 73.28 72.95 73.02 1,293,991 -0.05(-0.07%)
Jul 06, 2015 73.30 73.32 73.06 73.07 1,371,980 -0.31(-0.42%)
Jul 02, 2015 73.23 73.38 73.38 73.38 1,531,055 +0.05(+0.06%)
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.