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 (%)
Mar 31, 2015 73.92 74.09 73.89 73.97 966,141 -0.03(-0.04%)
Mar 30, 2015 73.93 74.03 73.82 74.00 602,823 +0.17(+0.23%)
Mar 27, 2015 73.69 73.88 73.63 73.83 728,089 +0.13(+0.17%)
Mar 26, 2015 74.00 74.01 73.55 73.70 799,677 -0.40(-0.54%)
Mar 25, 2015 74.00 74.30 73.92 74.11 1,023,046 +0.18(+0.25%)
Mar 24, 2015 73.95 74.07 73.76 73.92 1,355,101 +0.04(+0.05%)
Mar 23, 2015 73.74 73.97 73.72 73.88 851,144 +0.20(+0.27%)
Mar 20, 2015 73.24 73.69 73.24 73.68 882,502 +0.79(+1.09%)
Mar 19, 2015 73.19 73.25 72.86 72.89 1,267,581 -0.33(-0.45%)
Mar 18, 2015 72.23 73.29 72.11 73.22 952,846 +0.95(+1.31%)
Mar 17, 2015 72.24 72.31 72.09 72.27 678,097 +0.10(+0.14%)
Mar 16, 2015 72.40 72.45 72.12 72.17 2,094,547 -0.21(-0.29%)
Mar 13, 2015 72.70 72.74 72.31 72.38 1,245,317 -0.53(-0.73%)
Mar 12, 2015 73.01 73.22 72.84 72.92 1,975,833 +0.09(+0.12%)
Mar 11, 2015 72.62 72.86 72.54 72.83 697,208 +0.13(+0.17%)
Mar 10, 2015 72.76 72.77 72.48 72.71 724,477 -0.28(-0.39%)
Mar 09, 2015 73.04 73.13 72.99 72.99 555,275 -0.05(-0.07%)
Mar 06, 2015 73.29 73.45 72.99 73.04 945,244 -0.49(-0.67%)
Mar 05, 2015 73.57 73.66 73.42 73.54 670,501 -0.01(-0.01%)
Mar 04, 2015 73.87 73.84 73.51 73.55 992,324 -0.29(-0.39%)
Mar 03, 2015 73.85 73.94 73.71 73.84 577,633 +0.13(+0.18%)
Mar 02, 2015 74.04 74.07 73.69 73.70 1,663,763 -0.25(-0.33%)
Feb 27, 2015 73.83 74.02 73.66 73.95 532,513 +0.12(+0.17%)
Feb 26, 2015 73.98 74.06 73.77 73.83 932,659 -0.08(-0.11%)
Feb 25, 2015 73.80 73.90 73.67 73.90 893,339 +0.34(+0.46%)
Feb 24, 2015 73.21 73.58 73.10 73.57 901,020 +0.34(+0.47%)
Feb 23, 2015 73.20 73.23 72.98 73.23 987,468 -0.10(-0.13%)
Feb 20, 2015 73.19 73.39 73.17 73.33 610,383 +0.20(+0.28%)
Feb 19, 2015 73.20 73.37 73.10 73.12 522,994 -0.22(-0.30%)
Feb 18, 2015 73.33 73.37 73.06 73.34 461,149 -0.03(-0.04%)
Feb 17, 2015 73.39 73.50 73.33 73.37 1,158,391 -0.12(-0.17%)
Feb 13, 2015 73.52 73.49 73.49 73.49 820,519 +0.18(+0.24%)
Feb 12, 2015 73.00 73.33 72.83 73.31 4,085,151 +0.58(+0.80%)
Feb 11, 2015 72.87 72.89 72.66 72.73 680,894 -0.07(-0.09%)
Feb 10, 2015 72.92 72.96 72.67 72.80 1,260,610 -0.53(-0.73%)
Feb 09, 2015 73.32 73.36 73.23 73.33 861,891 +0.04(+0.05%)
Feb 06, 2015 73.48 73.60 73.27 73.29 771,356 -0.19(-0.26%)
Feb 05, 2015 73.19 73.49 73.19 73.48 768,114 +0.39(+0.53%)
Feb 04, 2015 73.59 73.64 73.00 73.10 967,689 -0.62(-0.84%)
Feb 03, 2015 73.52 73.77 73.46 73.71 1,419,779 +0.39(+0.54%)
Feb 02, 2015 73.42 73.49 73.12 73.32 2,368,770 +0.07(+0.10%)
Jan 30, 2015 73.31 73.37 73.06 73.25 1,324,116 +0.07(+0.09%)
Jan 29, 2015 73.24 73.25 73.03 73.18 597,752 +0.10(+0.13%)
Jan 28, 2015 73.02 73.30 72.88 73.08 1,581,738 +0.07(+0.10%)
Jan 27, 2015 72.62 73.02 72.62 73.01 919,058 +0.52(+0.71%)
Jan 26, 2015 73.09 73.18 72.49 72.49 1,989,927 -0.68(-0.93%)
Jan 23, 2015 72.97 73.34 72.84 73.18 1,722,925 +0.85(+1.18%)
Jan 22, 2015 72.35 72.60 72.21 72.32 2,737,340 -0.22(-0.31%)
Jan 21, 2015 72.48 72.73 72.44 72.55 1,603,584 -0.07(-0.09%)
Jan 20, 2015 72.63 72.79 72.56 72.61 991,551 -0.01(-0.02%)
Jan 16, 2015 72.82 72.82 72.46 72.63 1,122,251 +0.05(+0.07%)
Jan 15, 2015 72.77 73.01 72.50 72.57 1,705,548 +0.10(+0.14%)
Jan 14, 2015 72.40 72.55 72.10 72.47 1,045,992 +0.54(+0.76%)
Jan 13, 2015 71.84 72.13 71.75 71.93 2,098,187 +0.23(+0.32%)
Jan 12, 2015 72.00 72.00 71.67 71.70 640,954 -0.42(-0.58%)
Jan 09, 2015 72.05 72.19 71.95 72.12 924,862 -0.05(-0.06%)
Jan 08, 2015 72.19 72.63 72.13 72.17 1,269,299 +0.31(+0.43%)
Jan 07, 2015 71.54 71.96 71.35 71.86 2,149,399 +0.89(+1.26%)
Jan 06, 2015 71.20 71.37 70.96 70.97 1,171,970 -0.22(-0.31%)
Jan 05, 2015 72.02 72.02 71.16 71.19 2,103,215 -0.46(-0.64%)
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.