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 (%)
Jul 29, 2016 81.55 81.76 81.46 81.76 2,633,234 +0.26(+0.32%)
Jul 28, 2016 81.63 81.95 81.42 81.50 2,325,192 -0.20(-0.24%)
Jul 27, 2016 81.85 81.95 81.44 81.69 3,777,176 +0.37(+0.45%)
Jul 26, 2016 81.47 81.53 81.31 81.33 5,281,858 -0.23(-0.28%)
Jul 25, 2016 81.82 81.92 81.54 81.56 1,546,329 -0.20(-0.25%)
Jul 22, 2016 81.85 82.14 81.71 81.76 4,117,658 +0.01(+0.01%)
Jul 21, 2016 81.83 81.83 81.63 81.76 2,790,763 +0.00(+0.00%)
Jul 20, 2016 81.86 81.90 81.67 81.76 3,144,644 -0.04(-0.04%)
Jul 19, 2016 81.83 81.90 81.68 81.79 3,498,493 +0.02(+0.03%)
Jul 18, 2016 81.85 81.88 81.67 81.77 5,458,311 -0.11(-0.14%)
Jul 15, 2016 81.87 81.97 81.79 81.88 8,639,027 -0.02(-0.03%)
Jul 14, 2016 81.97 82.23 81.77 81.90 4,869,598 +0.04(+0.04%)
Jul 13, 2016 81.98 82.02 81.83 81.87 2,418,645 +0.04(+0.05%)
Jul 12, 2016 82.05 82.09 81.83 81.83 2,336,955 -0.28(-0.34%)
Jul 11, 2016 82.07 82.28 82.01 82.11 2,070,155 +0.23(+0.28%)
Jul 08, 2016 81.39 81.88 81.23 81.88 2,057,664 +0.65(+0.80%)
Jul 07, 2016 81.47 81.47 81.16 81.23 1,590,940 -0.03(-0.03%)
Jul 06, 2016 81.05 81.28 81.00 81.26 1,925,294 +0.11(+0.14%)
Jul 05, 2016 81.19 81.23 80.99 81.14 2,572,160 +0.18(+0.23%)
Jul 01, 2016 81.02 80.96 80.96 80.96 2,255,711 +0.31(+0.38%)
Jun 30, 2016 80.33 80.68 80.25 80.65 7,588,113 +0.37(+0.46%)
Jun 29, 2016 80.11 80.33 79.86 80.28 1,953,614 +0.80(+1.00%)
Jun 28, 2016 79.31 79.53 79.20 79.48 1,825,204 +0.58(+0.74%)
Jun 27, 2016 78.84 79.12 78.41 78.90 2,646,868 +0.24(+0.30%)
Jun 24, 2016 78.10 78.91 78.10 78.66 1,873,782 -0.67(-0.85%)
Jun 23, 2016 79.26 79.44 79.26 79.33 833,655 +0.19(+0.24%)
Jun 22, 2016 78.94 79.15 78.94 79.15 1,988,725 +0.34(+0.44%)
Jun 21, 2016 78.92 78.94 78.78 78.80 1,351,075 -0.06(-0.08%)
Jun 20, 2016 78.96 78.96 78.74 78.87 2,118,354 +0.53(+0.68%)
Jun 17, 2016 78.54 78.61 78.33 78.33 1,086,822 -0.08(-0.10%)
Jun 16, 2016 78.37 78.49 78.24 78.41 1,277,732 +0.01(+0.02%)
Jun 15, 2016 78.21 78.46 78.19 78.40 1,643,745 +0.31(+0.39%)
Jun 14, 2016 78.10 78.18 77.99 78.09 1,633,581 -0.36(-0.46%)
Jun 13, 2016 78.59 78.69 78.45 78.45 1,166,083 -0.29(-0.36%)
Jun 10, 2016 78.90 78.91 78.73 78.73 1,275,811 -0.30(-0.38%)
Jun 09, 2016 79.03 79.03 78.82 79.03 1,308,195 -0.10(-0.12%)
Jun 08, 2016 79.27 79.27 79.02 79.13 1,156,472 +0.41(+0.53%)
Jun 07, 2016 79.02 79.08 78.69 78.72 2,159,763 +0.13(+0.16%)
Jun 06, 2016 78.49 78.72 78.49 78.59 1,290,457 +0.15(+0.19%)
Jun 03, 2016 78.30 78.67 78.29 78.45 1,858,586 +0.62(+0.79%)
Jun 02, 2016 77.81 77.92 77.67 77.83 6,639,760 +0.14(+0.18%)
Jun 01, 2016 77.54 77.71 77.42 77.69 2,653,550 +0.27(+0.35%)
May 31, 2016 77.44 77.55 77.40 77.42 1,400,396 -0.04(-0.05%)
May 27, 2016 77.59 77.46 77.46 77.46 796,725 -0.04(-0.05%)
May 26, 2016 77.58 77.59 77.46 77.50 1,438,971 +0.03(+0.04%)
May 25, 2016 77.48 77.51 77.38 77.48 1,394,665 +0.22(+0.28%)
May 24, 2016 77.04 77.39 77.04 77.26 2,851,533 +0.18(+0.24%)
May 23, 2016 77.31 77.31 77.02 77.08 1,329,891 +0.01(+0.01%)
May 20, 2016 77.17 77.32 77.04 77.07 2,190,875 +0.08(+0.10%)
May 19, 2016 76.97 77.07 76.86 76.99 2,383,363 -0.27(-0.34%)
May 18, 2016 78.01 78.01 77.22 77.26 2,604,815 -0.75(-0.97%)
May 17, 2016 78.04 78.08 77.94 78.01 644,117 -0.06(-0.07%)
May 16, 2016 78.08 78.12 77.98 78.07 1,238,197 +0.04(+0.05%)
May 13, 2016 78.06 78.06 77.85 78.03 542,049 +0.05(+0.06%)
May 12, 2016 77.97 78.08 77.86 77.98 1,118,353 +0.15(+0.20%)
May 11, 2016 77.81 77.86 77.69 77.82 1,598,110 +0.18(+0.23%)
May 10, 2016 77.58 77.69 77.48 77.64 1,390,139 +0.34(+0.44%)
May 09, 2016 77.27 77.62 77.27 77.30 1,718,023 -0.20(-0.25%)
May 06, 2016 77.29 77.51 77.18 77.50 1,478,237 +0.10(+0.13%)
May 05, 2016 77.46 77.46 77.22 77.40 1,397,955 +0.18(+0.23%)
May 04, 2016 77.27 77.35 77.18 77.22 1,435,339 -0.18(-0.23%)
May 03, 2016 77.58 77.58 77.27 77.40 1,988,659 -0.17(-0.22%)
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.