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 74.15 74.32 74.12 74.20 963,110 -0.03(-0.04%)
Mar 30, 2015 74.16 74.26 74.05 74.23 600,932 +0.17(+0.23%)
Mar 27, 2015 73.92 74.11 73.86 74.06 725,805 +0.13(+0.17%)
Mar 26, 2015 74.23 74.25 73.78 73.94 797,168 -0.40(-0.54%)
Mar 25, 2015 74.23 74.53 74.15 74.34 1,019,837 +0.19(+0.25%)
Mar 24, 2015 74.19 74.31 73.99 74.15 1,350,850 +0.04(+0.05%)
Mar 23, 2015 73.97 74.20 73.96 74.11 848,474 +0.20(+0.27%)
Mar 20, 2015 73.47 73.92 73.47 73.92 879,734 +0.79(+1.09%)
Mar 19, 2015 73.42 73.48 73.09 73.12 1,263,605 -0.33(-0.45%)
Mar 18, 2015 72.45 73.52 72.34 73.45 949,856 +0.95(+1.31%)
Mar 17, 2015 72.47 72.54 72.32 72.50 675,970 +0.10(+0.14%)
Mar 16, 2015 72.63 72.68 72.35 72.40 2,087,976 -0.21(-0.29%)
Mar 13, 2015 72.93 72.97 72.54 72.61 1,241,410 -0.54(-0.73%)
Mar 12, 2015 73.24 73.45 73.07 73.15 1,969,635 +0.09(+0.12%)
Mar 11, 2015 72.85 73.09 72.76 73.06 695,021 +0.13(+0.17%)
Mar 10, 2015 72.99 73.00 72.71 72.94 722,204 -0.28(-0.39%)
Mar 09, 2015 73.27 73.36 73.22 73.22 553,533 -0.05(-0.07%)
Mar 06, 2015 73.52 73.68 73.22 73.27 942,279 -0.50(-0.67%)
Mar 05, 2015 73.80 73.89 73.65 73.77 668,398 -0.01(-0.01%)
Mar 04, 2015 74.10 74.07 73.74 73.78 989,211 -0.29(-0.39%)
Mar 03, 2015 74.08 74.17 73.94 74.07 575,821 +0.13(+0.18%)
Mar 02, 2015 74.27 74.31 73.92 73.94 1,658,543 -0.25(-0.33%)
Feb 27, 2015 74.06 74.25 73.89 74.18 530,842 +0.13(+0.17%)
Feb 26, 2015 74.22 74.29 74.00 74.06 929,733 -0.08(-0.11%)
Feb 25, 2015 74.03 74.14 73.91 74.14 890,537 +0.34(+0.46%)
Feb 24, 2015 73.44 73.81 73.33 73.80 898,193 +0.34(+0.47%)
Feb 23, 2015 73.43 73.46 73.21 73.46 984,370 -0.10(-0.13%)
Feb 20, 2015 73.42 73.62 73.40 73.56 608,468 +0.20(+0.28%)
Feb 19, 2015 73.43 73.60 73.33 73.35 521,353 -0.22(-0.30%)
Feb 18, 2015 73.56 73.60 73.29 73.57 459,703 -0.03(-0.04%)
Feb 17, 2015 73.62 73.73 73.56 73.60 1,154,757 -0.13(-0.17%)
Feb 13, 2015 73.75 73.72 73.72 73.72 817,945 +0.18(+0.24%)
Feb 12, 2015 73.23 73.56 73.06 73.54 4,072,336 +0.58(+0.80%)
Feb 11, 2015 73.09 73.12 72.88 72.96 678,758 -0.07(-0.09%)
Feb 10, 2015 73.15 73.19 72.90 73.03 1,256,655 -0.53(-0.73%)
Feb 09, 2015 73.55 73.59 73.46 73.56 859,188 +0.04(+0.05%)
Feb 06, 2015 73.72 73.83 73.50 73.52 768,936 -0.19(-0.26%)
Feb 05, 2015 73.42 73.72 73.42 73.72 765,704 +0.39(+0.53%)
Feb 04, 2015 73.82 73.87 73.23 73.33 964,653 -0.62(-0.84%)
Feb 03, 2015 73.75 74.00 73.69 73.95 1,415,325 +0.40(+0.54%)
Feb 02, 2015 73.65 73.72 73.35 73.55 2,361,339 +0.07(+0.10%)
Jan 30, 2015 73.54 73.60 73.29 73.48 1,319,962 +0.07(+0.09%)
Jan 29, 2015 73.47 73.48 73.26 73.41 595,876 +0.10(+0.13%)
Jan 28, 2015 73.25 73.53 73.11 73.31 1,576,776 +0.07(+0.10%)
Jan 27, 2015 72.85 73.25 72.85 73.24 916,175 +0.52(+0.71%)
Jan 26, 2015 73.32 73.41 72.72 72.72 1,983,685 -0.68(-0.93%)
Jan 23, 2015 73.20 73.57 73.07 73.41 1,717,520 +0.85(+1.18%)
Jan 22, 2015 72.58 72.83 72.44 72.55 2,728,753 -0.22(-0.31%)
Jan 21, 2015 72.71 72.96 72.67 72.77 1,598,554 -0.07(-0.09%)
Jan 20, 2015 72.86 73.02 72.79 72.84 988,440 -0.01(-0.02%)
Jan 16, 2015 73.04 73.04 72.69 72.85 1,118,730 +0.05(+0.07%)
Jan 15, 2015 73.00 73.24 72.73 72.80 1,700,197 +0.10(+0.14%)
Jan 14, 2015 72.62 72.77 72.33 72.70 1,042,711 +0.55(+0.76%)
Jan 13, 2015 72.06 72.36 71.98 72.16 2,091,605 +0.23(+0.32%)
Jan 12, 2015 72.23 72.23 71.89 71.93 638,943 -0.42(-0.58%)
Jan 09, 2015 72.28 72.41 72.18 72.35 921,961 -0.05(-0.06%)
Jan 08, 2015 72.42 72.85 72.36 72.39 1,265,318 +0.31(+0.43%)
Jan 07, 2015 71.76 72.19 71.57 72.08 2,142,656 +0.89(+1.26%)
Jan 06, 2015 71.43 71.60 71.18 71.19 1,168,293 -0.22(-0.31%)
Jan 05, 2015 72.25 72.25 71.38 71.41 2,096,617 -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.