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 (%)
Aug 29, 2014 74.23 74.16 74.16 74.16 717,586 -0.05(-0.07%)
Aug 28, 2014 74.19 74.33 74.14 74.21 983,407 -0.19(-0.25%)
Aug 27, 2014 74.12 74.39 74.10 74.39 1,069,671 +0.47(+0.63%)
Aug 26, 2014 73.92 73.96 73.85 73.92 855,814 +0.21(+0.28%)
Aug 25, 2014 73.73 73.75 73.67 73.72 820,585 -0.03(-0.03%)
Aug 22, 2014 73.87 73.89 73.65 73.75 1,322,712 -0.01(-0.01%)
Aug 21, 2014 73.68 73.80 73.62 73.75 808,930 +0.11(+0.15%)
Aug 20, 2014 73.94 74.00 73.60 73.64 1,284,807 -0.35(-0.48%)
Aug 19, 2014 73.96 74.01 73.88 74.00 876,698 +0.21(+0.29%)
Aug 18, 2014 73.80 73.84 73.75 73.78 573,506 +0.01(+0.01%)
Aug 15, 2014 73.83 73.91 73.62 73.78 986,497 +0.11(+0.15%)
Aug 14, 2014 73.45 73.69 73.43 73.67 1,175,705 +0.40(+0.54%)
Aug 13, 2014 73.11 73.32 73.11 73.27 1,132,720 +0.19(+0.26%)
Aug 12, 2014 73.11 73.24 72.98 73.08 1,027,538 +0.10(+0.13%)
Aug 11, 2014 72.88 73.04 72.87 72.98 993,893 +0.15(+0.20%)
Aug 08, 2014 72.56 72.88 72.48 72.83 1,929,147 +0.26(+0.35%)
Aug 07, 2014 72.60 72.78 72.55 72.58 705,634 -0.13(-0.18%)
Aug 06, 2014 72.51 72.80 72.43 72.71 2,861,570 -0.09(-0.12%)
Aug 05, 2014 72.87 72.98 72.73 72.80 2,856,777 -0.09(-0.12%)
Aug 04, 2014 72.85 73.14 72.83 72.89 2,564,600 +0.21(+0.28%)
Aug 01, 2014 73.05 73.14 72.48 72.68 8,297,366 -0.54(-0.74%)
Jul 31, 2014 73.52 73.60 73.21 73.23 4,068,978 -0.52(-0.70%)
Jul 30, 2014 74.09 74.09 73.72 73.74 1,076,820 -0.03(-0.04%)
Jul 29, 2014 73.81 73.95 73.78 73.78 932,069 -0.08(-0.11%)
Jul 28, 2014 74.06 74.06 73.78 73.86 842,060 -0.26(-0.35%)
Jul 25, 2014 74.16 74.32 74.09 74.12 807,590 -0.10(-0.14%)
Jul 24, 2014 74.30 74.31 74.20 74.22 690,984 -0.11(-0.15%)
Jul 23, 2014 74.12 74.34 74.11 74.33 992,283 +0.39(+0.53%)
Jul 22, 2014 73.91 73.96 73.79 73.94 766,028 +0.12(+0.16%)
Jul 21, 2014 73.70 73.84 73.50 73.83 1,060,603 +0.17(+0.23%)
Jul 18, 2014 73.48 73.72 73.44 73.66 1,399,292 +0.26(+0.36%)
Jul 17, 2014 73.59 73.62 73.40 73.40 658,748 -0.16(-0.22%)
Jul 16, 2014 73.61 73.65 73.51 73.56 834,463 -0.06(-0.08%)
Jul 15, 2014 73.65 73.69 73.55 73.62 1,452,185 -0.08(-0.11%)
Jul 14, 2014 73.89 73.89 73.69 73.70 560,364 -0.15(-0.20%)
Jul 11, 2014 73.83 73.93 73.81 73.85 785,631 +0.07(+0.10%)
Jul 10, 2014 73.90 73.94 73.77 73.78 1,329,277 -0.22(-0.29%)
Jul 09, 2014 73.77 74.02 73.76 73.99 668,968 +0.24(+0.32%)
Jul 08, 2014 73.58 73.78 73.50 73.76 1,189,904 +0.47(+0.65%)
Jul 07, 2014 73.26 73.36 73.22 73.28 549,020 +0.11(+0.16%)
Jul 03, 2014 73.24 73.17 73.17 73.17 1,116,611 -0.05(-0.07%)
Jul 02, 2014 73.33 73.39 73.20 73.22 600,165 -0.12(-0.16%)
Jul 01, 2014 73.35 73.60 73.26 73.33 1,447,885 -0.08(-0.10%)
Jun 30, 2014 73.37 73.59 73.37 73.41 617,441 -0.18(-0.25%)
Jun 27, 2014 73.61 73.66 73.48 73.59 907,020 +0.01(+0.01%)
Jun 26, 2014 73.61 73.65 73.52 73.59 437,510 -0.02(-0.03%)
Jun 25, 2014 73.47 73.63 73.47 73.61 1,282,250 +0.17(+0.23%)
Jun 24, 2014 73.28 73.47 73.28 73.44 720,007 +0.28(+0.38%)
Jun 23, 2014 73.04 73.17 73.02 73.16 586,513 +0.17(+0.23%)
Jun 20, 2014 72.92 73.03 72.87 72.99 780,078 +0.13(+0.17%)
Jun 19, 2014 73.03 73.14 72.84 72.86 1,238,748 -0.13(-0.17%)
Jun 18, 2014 72.44 73.00 72.38 72.99 1,168,687 +0.53(+0.74%)
Jun 17, 2014 72.68 72.68 72.42 72.45 1,658,243 -0.24(-0.32%)
Jun 16, 2014 73.02 73.04 72.61 72.69 1,049,117 -0.42(-0.57%)
Jun 13, 2014 72.97 73.15 72.91 73.11 751,533 +0.15(+0.21%)
Jun 12, 2014 73.00 73.06 72.90 72.96 1,284,824 -0.08(-0.11%)
Jun 11, 2014 73.12 73.26 73.03 73.04 771,971 -0.25(-0.34%)
Jun 10, 2014 73.64 73.64 73.28 73.29 1,138,486 -0.31(-0.42%)
Jun 06, 2014 73.49 73.68 73.37 73.59 2,611,415 +0.60(+0.82%)
Jun 05, 2014 72.82 73.02 72.73 73.00 1,038,778 +0.18(+0.25%)
Jun 04, 2014 72.76 72.87 72.67 72.81 1,703,085 -0.04(-0.06%)
Jun 03, 2014 73.17 73.17 72.84 72.86 1,943,143 -0.54(-0.73%)
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.