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, 2014 70.21 70.42 70.13 70.40 2,231,752 +0.27(+0.39%)
Mar 28, 2014 70.20 70.42 70.07 70.13 1,907,711 -0.04(-0.05%)
Mar 27, 2014 69.96 70.21 69.92 70.16 1,548,015 +0.48(+0.69%)
Mar 26, 2014 69.60 69.73 69.60 69.68 835,631 +0.20(+0.29%)
Mar 25, 2014 69.31 69.49 69.31 69.48 511,761 +0.18(+0.26%)
Mar 24, 2014 69.21 69.36 69.16 69.30 958,094 +0.25(+0.37%)
Mar 21, 2014 69.17 69.18 69.00 69.05 761,522 -0.09(-0.14%)
Mar 20, 2014 69.03 69.18 68.98 69.14 1,070,451 -0.04(-0.06%)
Mar 19, 2014 69.41 69.47 69.08 69.18 1,473,403 -0.06(-0.09%)
Mar 18, 2014 69.18 69.27 69.12 69.25 699,446 +0.20(+0.29%)
Mar 17, 2014 69.10 69.17 68.88 69.05 699,597 +0.08(+0.11%)
Mar 14, 2014 68.82 69.06 68.82 68.97 479,597 +0.15(+0.21%)
Mar 13, 2014 68.97 69.08 68.81 68.82 709,982 -0.13(-0.19%)
Mar 12, 2014 68.94 69.06 68.86 68.96 966,918 +0.01(+0.02%)
Mar 11, 2014 69.08 69.16 68.94 68.94 682,225 -0.13(-0.19%)
Mar 10, 2014 69.04 69.30 69.04 69.08 1,188,718 -0.14(-0.20%)
Mar 07, 2014 69.30 69.30 69.05 69.22 1,222,911 -0.12(-0.17%)
Mar 06, 2014 69.42 69.46 69.32 69.34 686,696 -0.14(-0.20%)
Mar 05, 2014 69.47 69.49 69.36 69.48 1,319,134 +0.08(+0.11%)
Mar 04, 2014 69.27 69.41 69.21 69.40 2,486,645 +0.45(+0.66%)
Mar 03, 2014 69.10 69.12 68.88 68.94 1,101,551 -0.62(-0.90%)
Feb 28, 2014 69.34 69.57 69.25 69.57 1,376,121 +0.36(+0.53%)
Feb 27, 2014 69.07 69.21 68.99 69.20 1,029,345 +0.32(+0.47%)
Feb 26, 2014 68.94 68.96 68.83 68.88 1,073,780 -0.01(-0.01%)
Feb 25, 2014 68.90 68.98 68.26 68.89 953,916 +0.06(+0.09%)
Feb 24, 2014 68.73 68.86 68.42 68.83 1,140,138 +0.40(+0.59%)
Feb 21, 2014 68.34 68.48 68.32 68.42 1,367,235 +0.30(+0.44%)
Feb 20, 2014 68.15 68.18 68.07 68.12 781,434 -0.09(-0.14%)
Feb 19, 2014 68.26 68.38 68.13 68.22 1,280,903 -0.09(-0.14%)
Feb 18, 2014 68.19 68.57 68.13 68.31 1,049,387 +0.01(+0.01%)
Feb 14, 2014 68.24 68.30 68.30 68.30 756,162 +0.04(+0.06%)
Feb 13, 2014 67.86 68.29 67.86 68.27 2,008,420 -0.01(-0.01%)
Feb 12, 2014 68.42 68.45 68.24 68.27 2,576,283 -0.01(-0.01%)
Feb 11, 2014 68.34 68.47 68.24 68.28 1,319,971 +0.04(+0.06%)
Feb 10, 2014 68.34 68.47 68.24 68.24 959,604 -0.11(-0.17%)
Feb 07, 2014 68.00 68.36 68.00 68.35 749,365 +0.42(+0.62%)
Feb 06, 2014 68.08 68.10 67.92 67.93 1,431,759 +0.13(+0.19%)
Feb 05, 2014 67.69 68.00 67.69 67.79 1,597,398 +0.20(+0.30%)
Feb 04, 2014 67.55 67.65 67.49 67.59 1,208,676 +0.45(+0.67%)
Feb 03, 2014 67.37 67.42 67.15 67.15 1,159,858 -0.11(-0.16%)
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%)
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.