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%)
Jan 02, 2014 67.80 67.89 67.68 67.82 1,342,326 +0.01(+0.02%)
Dec 31, 2013 67.95 67.80 67.80 67.80 494,185 -0.14(-0.20%)
Dec 30, 2013 68.02 68.06 67.87 67.94 958,584 -0.01(-0.02%)
Dec 27, 2013 67.79 68.00 67.75 67.95 1,389,313 -0.08(-0.12%)
Dec 26, 2013 68.19 68.27 67.95 68.04 729,791 -0.10(-0.15%)
Dec 24, 2013 68.23 68.23 68.06 68.14 317,735 -0.01(-0.02%)
Dec 23, 2013 67.95 68.19 67.95 68.15 686,502 +0.19(+0.28%)
Dec 20, 2013 67.86 68.07 67.86 67.96 979,528 +0.15(+0.22%)
Dec 19, 2013 67.95 68.03 67.76 67.81 715,828 -0.12(-0.17%)
Dec 18, 2013 67.85 68.27 67.64 67.93 1,588,836 -0.01(-0.02%)
Dec 17, 2013 67.76 68.04 67.70 67.94 807,461 +0.18(+0.27%)
Dec 16, 2013 67.90 67.90 67.70 67.76 607,885 +0.10(+0.15%)
Dec 13, 2013 67.73 67.95 67.57 67.66 1,054,201 +0.06(+0.09%)
Dec 12, 2013 67.48 67.66 67.48 67.60 722,610 +0.11(+0.16%)
Dec 11, 2013 67.88 68.00 67.50 67.50 1,942,929 -0.32(-0.48%)
Dec 10, 2013 67.75 67.85 67.65 67.82 1,362,125 +0.27(+0.41%)
Dec 09, 2013 67.27 67.58 67.27 67.55 1,501,068 +0.19(+0.28%)
Dec 06, 2013 67.13 67.38 67.05 67.36 1,174,569 +0.29(+0.43%)
Dec 05, 2013 66.83 67.07 66.82 67.07 1,065,448 +0.29(+0.44%)
Dec 04, 2013 66.99 67.08 66.70 66.78 1,030,073 -0.42(-0.63%)
Dec 03, 2013 66.98 67.26 66.96 67.20 673,554 +0.22(+0.33%)
Dec 02, 2013 67.34 67.56 66.98 66.98 890,137 -0.63(-0.93%)
Nov 29, 2013 67.52 67.67 67.44 67.61 421,258 -0.04(-0.06%)
Nov 27, 2013 67.77 67.86 67.52 67.65 881,841 -0.24(-0.35%)
Nov 26, 2013 67.87 68.01 67.82 67.89 483,264 -0.09(-0.14%)
Nov 25, 2013 67.64 67.98 67.64 67.98 1,637,514 +0.55(+0.81%)
Nov 22, 2013 67.47 67.57 67.41 67.44 737,030 +0.14(+0.21%)
Nov 21, 2013 67.30 67.36 67.19 67.29 643,121 -0.07(-0.11%)
Nov 20, 2013 67.61 67.76 67.30 67.37 848,625 -0.19(-0.28%)
Nov 19, 2013 68.02 68.07 67.52 67.55 1,103,462 -0.54(-0.79%)
Nov 18, 2013 67.97 68.26 67.97 68.09 1,208,197 +0.34(+0.50%)
Nov 15, 2013 67.58 67.84 67.49 67.75 1,073,447 +0.34(+0.51%)
Nov 14, 2013 67.23 67.44 67.09 67.41 971,774 +0.71(+1.07%)
Nov 12, 2013 66.89 66.98 66.68 66.70 692,980 -0.44(-0.66%)
Nov 11, 2013 67.33 67.41 67.14 67.14 602,256 -0.39(-0.58%)
Nov 08, 2013 67.80 67.85 67.40 67.54 3,172,261 -0.52(-0.77%)
Nov 07, 2013 68.33 68.36 68.06 68.06 1,000,915 -0.16(-0.24%)
Nov 06, 2013 68.19 68.31 68.15 68.22 400,342 -0.05(-0.07%)
Nov 05, 2013 68.44 68.44 68.15 68.27 979,135 -0.35(-0.52%)
Nov 04, 2013 68.54 68.67 68.53 68.62 994,708 -0.01(-0.02%)
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.