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 28, 2013 70.88 70.99 70.85 70.96 1,029,259 +0.03(+0.04%)
Mar 27, 2013 70.91 70.96 70.88 70.93 971,085 -0.05(-0.07%)
Mar 26, 2013 70.93 71.01 70.90 70.98 700,705 +0.08(+0.11%)
Mar 25, 2013 70.96 71.03 70.88 70.90 731,370 -0.01(-0.02%)
Mar 22, 2013 71.11 71.11 70.85 70.91 1,192,800 -0.05(-0.07%)
Mar 21, 2013 71.06 71.06 70.95 70.96 1,016,532 -0.08(-0.12%)
Mar 20, 2013 71.02 71.06 70.96 71.04 504,340 +0.06(+0.08%)
Mar 19, 2013 71.16 71.18 70.95 70.98 903,321 -0.05(-0.08%)
Mar 18, 2013 71.14 71.20 71.04 71.04 826,411 -0.17(-0.24%)
Mar 15, 2013 71.19 71.32 71.15 71.20 1,583,160 +0.06(+0.08%)
Mar 14, 2013 71.20 71.23 71.13 71.14 1,124,810 -0.10(-0.14%)
Mar 13, 2013 71.36 71.40 71.20 71.25 996,789 -0.16(-0.22%)
Mar 12, 2013 71.28 71.40 71.24 71.40 1,171,445 +0.15(+0.21%)
Mar 11, 2013 71.30 71.36 71.19 71.25 1,380,422 -0.11(-0.15%)
Mar 08, 2013 71.48 71.52 71.30 71.36 3,062,622 -0.26(-0.36%)
Mar 07, 2013 71.78 71.87 71.56 71.62 1,339,533 -0.25(-0.35%)
Mar 06, 2013 71.89 71.94 71.83 71.87 1,146,205 -0.04(-0.05%)
Mar 05, 2013 71.71 71.92 71.69 71.91 2,147,053 +0.32(+0.45%)
Mar 04, 2013 71.49 71.69 71.49 71.59 1,661,590 +0.26(+0.36%)
Mar 01, 2013 71.56 71.64 71.33 71.33 6,184,834 -0.30(-0.41%)
Feb 28, 2013 71.69 71.71 71.53 71.63 869,609 -0.07(-0.09%)
Feb 27, 2013 71.65 71.72 71.57 71.69 1,951,250 +0.04(+0.06%)
Feb 26, 2013 71.41 71.65 71.34 71.65 1,822,532 +0.45(+0.63%)
Feb 22, 2013 71.38 71.38 71.18 71.20 2,421,749 -0.08(-0.12%)
Feb 21, 2013 71.38 71.47 71.29 71.29 3,360,175 -0.11(-0.16%)
Feb 20, 2013 71.63 71.74 71.40 71.40 1,158,561 -0.31(-0.43%)
Feb 19, 2013 71.68 71.82 71.60 71.71 992,672 +0.08(+0.12%)
Feb 15, 2013 71.80 71.80 71.61 71.62 677,347 -0.10(-0.14%)
Feb 14, 2013 71.64 71.74 71.56 71.72 1,033,911 +0.01(+0.01%)
Feb 13, 2013 71.87 71.96 71.69 71.72 1,258,279 -0.35(-0.48%)
Feb 12, 2013 72.15 72.16 71.98 72.07 1,083,539 -0.07(-0.10%)
Feb 11, 2013 72.10 72.16 72.04 72.14 1,130,824 +0.10(+0.14%)
Feb 08, 2013 71.90 72.08 71.84 72.04 1,389,429 +0.35(+0.49%)
Feb 07, 2013 71.56 71.83 71.53 71.69 1,150,454 +0.21(+0.29%)
Feb 06, 2013 71.59 71.66 71.45 71.48 1,026,855 +0.15(+0.21%)
Feb 04, 2013 71.29 71.50 71.25 71.33 2,086,189 -0.23(-0.33%)
Feb 01, 2013 71.38 71.72 71.36 71.56 5,151,651 +0.12(+0.17%)
Jan 31, 2013 71.72 71.78 71.36 71.44 4,684,952 -0.34(-0.48%)
Jan 30, 2013 72.26 72.26 71.77 71.78 3,749,865 -0.62(-0.86%)
Jan 29, 2013 72.58 72.58 72.38 72.40 1,572,270 -0.16(-0.22%)
Jan 28, 2013 72.80 72.80 72.52 72.56 2,742,716 -0.23(-0.32%)
Jan 25, 2013 73.09 73.14 72.79 72.80 1,842,803 -0.31(-0.43%)
Jan 24, 2013 73.12 73.15 73.04 73.11 853,374 +0.02(+0.02%)
Jan 23, 2013 73.07 73.16 73.04 73.09 1,026,650 +0.05(+0.07%)
Jan 22, 2013 73.01 73.15 73.01 73.04 1,700,600 -0.14(-0.19%)
Jan 18, 2013 72.94 73.21 72.94 73.18 2,035,462 +0.24(+0.33%)
Jan 17, 2013 73.10 73.18 72.86 72.94 4,440,411 -0.11(-0.16%)
Jan 16, 2013 73.12 73.22 73.06 73.06 2,555,609 -0.07(-0.09%)
Jan 15, 2013 72.96 73.12 72.88 73.12 1,914,888 +0.29(+0.39%)
Jan 14, 2013 72.86 72.97 72.82 72.83 1,782,808 +0.11(+0.15%)
Jan 11, 2013 72.83 72.88 72.72 72.73 1,953,934 -0.37(-0.50%)
Jan 10, 2013 73.17 73.17 72.98 73.09 1,307,573 -0.02(-0.02%)
Jan 09, 2013 73.24 73.27 73.07 73.11 2,396,038 -0.06(-0.09%)
Jan 08, 2013 73.36 73.39 73.13 73.17 2,380,688 -0.33(-0.45%)
Jan 07, 2013 73.57 73.63 73.46 73.51 2,104,497 +0.04(+0.06%)
Jan 04, 2013 73.60 73.60 73.42 73.46 2,138,605 -0.23(-0.31%)
Jan 03, 2013 73.86 73.87 73.68 73.69 2,538,730 -0.07(-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.