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, 2017 82.52 82.60 82.43 82.53 2,762,706 -0.12(-0.14%)
Mar 30, 2017 82.79 82.82 82.58 82.65 2,730,836 -0.15(-0.18%)
Mar 29, 2017 82.46 82.81 82.46 82.79 3,060,516 +0.27(+0.33%)
Mar 28, 2017 82.81 82.81 82.49 82.52 1,919,343 -0.03(-0.04%)
Mar 27, 2017 82.56 82.67 82.50 82.55 3,078,083 -0.01(-0.01%)
Mar 24, 2017 82.48 82.65 82.45 82.56 3,202,636 +0.12(+0.15%)
Mar 23, 2017 82.41 82.51 82.36 82.44 4,092,497 +0.12(+0.15%)
Mar 22, 2017 82.31 82.35 82.04 82.31 4,804,314 +0.08(+0.10%)
Mar 21, 2017 82.25 82.36 82.23 82.23 3,214,294 +0.03(+0.04%)
Mar 20, 2017 82.22 82.23 82.05 82.20 2,193,042 +0.15(+0.18%)
Mar 17, 2017 81.91 82.09 81.89 82.05 3,240,038 +0.33(+0.41%)
Mar 16, 2017 81.95 81.95 81.71 81.72 3,267,022 -0.25(-0.30%)
Mar 15, 2017 80.90 82.01 80.90 81.96 3,624,904 +1.10(+1.36%)
Mar 14, 2017 81.02 81.04 80.80 80.86 2,708,358 -0.25(-0.30%)
Mar 13, 2017 81.37 81.44 81.04 81.11 2,304,481 -0.13(-0.16%)
Mar 10, 2017 81.29 81.37 81.09 81.24 3,202,501 +0.34(+0.42%)
Mar 09, 2017 80.97 81.10 80.86 80.90 6,806,258 -0.51(-0.62%)
Mar 08, 2017 81.67 81.70 81.38 81.41 2,914,290 -0.64(-0.78%)
Mar 07, 2017 82.16 82.25 81.97 82.04 1,480,761 -0.06(-0.07%)
Mar 06, 2017 82.13 82.19 81.96 82.10 1,555,703 -0.03(-0.04%)
Mar 03, 2017 81.93 82.16 81.84 82.13 2,922,120 +0.38(+0.46%)
Mar 02, 2017 82.02 82.02 81.72 81.75 3,222,768 -0.38(-0.47%)
Mar 01, 2017 82.03 82.16 81.94 82.14 3,627,292 +0.03(+0.04%)
Feb 28, 2017 82.21 82.33 82.08 82.11 2,208,045 +0.00(+0.00%)
Feb 27, 2017 82.35 82.38 82.08 82.11 2,685,721 -0.20(-0.24%)
Feb 24, 2017 82.21 82.32 82.12 82.30 4,083,580 +0.16(+0.19%)
Feb 23, 2017 82.07 82.18 82.05 82.14 3,141,018 +0.24(+0.29%)
Feb 22, 2017 81.96 82.04 81.77 81.91 3,363,098 +0.12(+0.14%)
Feb 21, 2017 81.65 81.82 81.57 81.79 2,297,830 +0.12(+0.15%)
Feb 17, 2017 81.67 81.67 81.67 0 +0.02(+0.03%)
Feb 16, 2017 81.66 81.73 81.59 81.65 3,833,783 -0.04(-0.05%)
Feb 15, 2017 81.37 81.74 81.29 81.69 4,224,217 -0.02(-0.03%)
Feb 14, 2017 81.94 82.04 81.58 81.71 4,214,344 -0.09(-0.11%)
Feb 13, 2017 81.69 81.85 81.69 81.80 2,135,544 +0.09(+0.11%)
Feb 10, 2017 81.51 81.74 81.51 81.71 1,565,504 +0.12(+0.15%)
Feb 09, 2017 81.70 81.72 81.53 81.59 2,050,329 -0.11(-0.13%)
Feb 08, 2017 81.80 81.40 81.70 3,626,582 +0.32(+0.39%)
Feb 07, 2017 81.48 81.54 81.06 81.38 3,498,449 -0.10(-0.12%)
Feb 06, 2017 81.54 82.00 81.40 81.48 2,319,811 +0.00(+0.00%)
Feb 03, 2017 81.23 81.54 81.14 81.48 7,029,562 +0.47(+0.58%)
Feb 02, 2017 81.22 81.24 80.99 81.01 5,094,577 +0.24(+0.30%)
Feb 01, 2017 80.71 80.86 80.48 80.77 2,531,555 +0.02(+0.02%)
Jan 31, 2017 80.57 80.75 80.47 80.75 5,158,486 +0.30(+0.37%)
Jan 30, 2017 80.63 80.66 80.46 80.46 3,633,367 -0.18(-0.22%)
Jan 27, 2017 80.54 80.70 80.50 80.64 2,638,172 +0.24(+0.30%)
Jan 26, 2017 80.46 80.89 80.20 80.40 2,280,587 -0.06(-0.08%)
Jan 25, 2017 80.53 80.53 80.32 80.47 3,079,230 -0.09(-0.12%)
Jan 24, 2017 80.75 80.80 80.55 80.56 1,650,367 -0.27(-0.33%)
Jan 23, 2017 80.47 80.88 80.44 80.83 3,522,088 +0.38(+0.47%)
Jan 20, 2017 80.26 80.47 80.16 80.44 2,064,848 +0.10(+0.13%)
Jan 19, 2017 80.55 80.58 80.25 80.34 2,930,942 -0.19(-0.24%)
Jan 18, 2017 81.14 81.14 80.46 80.54 4,185,398 -0.57(-0.70%)
Jan 17, 2017 81.30 81.32 81.04 81.11 3,151,774 +0.33(+0.41%)
Jan 13, 2017 80.78 80.78 80.78 0 +0.04(+0.04%)
Jan 12, 2017 80.92 80.93 80.66 80.74 3,822,820 +0.16(+0.20%)
Jan 11, 2017 80.61 80.62 80.19 80.58 3,359,895 +0.08(+0.10%)
Jan 10, 2017 80.71 80.74 80.46 80.50 2,004,754 -0.13(-0.16%)
Jan 09, 2017 80.64 80.65 80.51 80.63 2,982,673 -0.09(-0.12%)
Jan 06, 2017 80.77 80.77 80.47 80.73 1,990,234 -0.04(-0.05%)
Jan 05, 2017 80.51 80.78 80.27 80.77 4,409,781 +0.62(+0.77%)
Jan 04, 2017 80.03 80.19 80.02 80.15 2,743,139 +0.50(+0.62%)
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.