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 (%)
Jan 31, 2014 67.14 67.35 67.04 67.25 1,285,635 -0.16(-0.24%)
Jan 30, 2014 67.50 67.60 67.33 67.42 1,422,518 -0.13(-0.19%)
Jan 29, 2014 67.62 67.73 67.45 67.55 1,770,032 -0.18(-0.26%)
Jan 28, 2014 67.52 67.72 67.52 67.72 1,071,894 +0.38(+0.56%)
Jan 27, 2014 67.55 67.55 67.34 67.35 632,750 -0.08(-0.11%)
Jan 24, 2014 67.68 67.68 67.42 67.42 1,083,213 -0.37(-0.55%)
Jan 23, 2014 68.02 68.02 67.72 67.79 1,950,482 -0.29(-0.42%)
Jan 22, 2014 68.27 68.27 68.06 68.08 1,026,672 -0.21(-0.30%)
Jan 21, 2014 68.39 68.42 68.24 68.29 1,155,730 -0.14(-0.21%)
Jan 17, 2014 68.46 68.43 68.43 68.43 496,259 +0.04(+0.05%)
Jan 16, 2014 68.35 68.47 68.35 68.39 682,759 +0.06(+0.09%)
Jan 15, 2014 68.32 68.34 68.22 68.33 453,026 +0.01(+0.02%)
Jan 14, 2014 68.17 68.35 68.17 68.32 615,283 +0.06(+0.09%)
Jan 13, 2014 68.32 68.34 68.17 68.26 1,616,666 +0.06(+0.08%)
Jan 10, 2014 68.09 68.27 68.00 68.20 2,230,574 +0.29(+0.42%)
Jan 09, 2014 67.95 67.99 67.87 67.91 1,190,853 +0.05(+0.07%)
Jan 08, 2014 68.14 68.14 67.85 67.86 1,061,414 -0.38(-0.55%)
Jan 07, 2014 68.23 68.27 68.14 68.24 1,438,987 +0.09(+0.13%)
Jan 06, 2014 68.02 68.19 67.94 68.15 852,058 +0.27(+0.40%)
Jan 03, 2014 67.93 67.94 67.80 67.88 705,077 +0.06(+0.09%)
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.