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 (%)
Jan 31, 2017 80.31 80.50 80.21 80.50 5,174,817 +0.29(+0.37%)
Jan 30, 2017 80.38 80.41 80.21 80.21 3,644,870 -0.18(-0.22%)
Jan 27, 2017 80.28 80.44 80.24 80.38 2,646,524 +0.24(+0.30%)
Jan 26, 2017 80.21 80.64 79.95 80.15 2,287,807 -0.06(-0.08%)
Jan 25, 2017 80.28 80.28 80.06 80.21 3,088,979 -0.09(-0.12%)
Jan 24, 2017 80.50 80.55 80.30 80.31 1,655,592 -0.27(-0.33%)
Jan 23, 2017 80.21 80.62 80.18 80.57 3,533,238 +0.38(+0.47%)
Jan 20, 2017 80.01 80.21 79.90 80.19 2,071,385 +0.10(+0.13%)
Jan 19, 2017 80.30 80.33 80.00 80.09 2,940,221 -0.19(-0.24%)
Jan 18, 2017 80.89 80.89 80.21 80.28 4,198,649 -0.57(-0.70%)
Jan 17, 2017 81.05 81.07 80.78 80.85 3,161,752 +0.33(+0.41%)
Jan 13, 2017 80.52 80.52 80.52 0 +0.04(+0.04%)
Jan 12, 2017 80.66 80.67 80.41 80.49 3,834,922 +0.16(+0.20%)
Jan 11, 2017 80.36 80.36 79.94 80.33 3,370,532 +0.08(+0.10%)
Jan 10, 2017 80.46 80.49 80.21 80.25 2,011,100 -0.13(-0.16%)
Jan 09, 2017 80.38 80.40 80.26 80.38 2,992,116 -0.09(-0.12%)
Jan 06, 2017 80.51 80.51 80.21 80.47 1,996,535 -0.04(-0.05%)
Jan 05, 2017 80.26 80.52 80.02 80.51 4,423,742 +0.62(+0.77%)
Jan 04, 2017 79.77 79.93 79.77 79.90 2,751,824 +0.50(+0.62%)
Jan 03, 2017 79.35 79.53 79.28 79.40 3,925,431 +0.27(+0.34%)
Dec 30, 2016 79.13 79.13 79.13 0 -0.13(-0.16%)
Dec 29, 2016 79.25 79.29 79.19 79.26 766,390 +0.19(+0.24%)
Dec 28, 2016 78.97 79.12 78.97 79.07 899,651 +0.11(+0.14%)
Dec 27, 2016 78.93 78.96 78.85 78.96 772,605 -0.07(-0.09%)
Dec 23, 2016 79.04 79.04 79.04 0 +0.12(+0.15%)
Dec 22, 2016 79.01 79.04 78.73 78.91 2,331,012 +0.02(+0.03%)
Dec 21, 2016 78.70 78.98 78.67 78.89 2,304,557 +0.26(+0.33%)
Dec 20, 2016 78.58 78.72 78.45 78.63 2,766,852 +0.14(+0.17%)
Dec 19, 2016 78.32 78.69 78.26 78.50 3,765,943 +0.35(+0.45%)
Dec 16, 2016 78.22 78.46 78.07 78.14 2,623,508 +0.16(+0.20%)
Dec 15, 2016 78.05 78.21 77.82 77.99 5,095,688 -0.14(-0.18%)
Dec 14, 2016 78.95 79.13 78.05 78.13 4,948,459 -0.69(-0.87%)
Dec 13, 2016 78.69 78.86 78.63 78.82 2,754,579 +0.24(+0.31%)
Dec 12, 2016 78.66 78.66 78.44 78.57 2,185,239 +0.20(+0.26%)
Dec 09, 2016 78.90 78.90 78.37 78.37 2,954,810 -0.33(-0.42%)
Dec 08, 2016 78.65 78.85 78.56 78.70 4,594,316 -0.05(-0.06%)
Dec 07, 2016 78.76 79.02 78.62 78.75 4,010,079 +0.46(+0.59%)
Dec 06, 2016 78.20 78.47 78.17 78.29 3,739,295 +0.38(+0.49%)
Dec 05, 2016 77.73 78.04 77.73 77.92 4,343,584 +0.33(+0.42%)
Dec 02, 2016 77.49 77.89 77.49 77.59 3,922,689 +0.05(+0.06%)
Dec 01, 2016 77.71 77.74 77.34 77.54 10,740,210 -0.43(-0.56%)
Nov 30, 2016 78.03 78.13 77.87 77.97 10,065,406 -0.19(-0.25%)
Nov 29, 2016 78.05 78.27 78.05 78.16 2,430,523 -0.08(-0.10%)
Nov 28, 2016 78.28 78.37 78.15 78.24 2,696,615 +0.27(+0.35%)
Nov 25, 2016 78.23 78.23 77.95 77.97 1,041,355 +0.05(+0.06%)
Nov 23, 2016 77.92 77.92 77.92 0 -0.58(-0.75%)
Nov 22, 2016 78.34 78.50 78.26 78.50 1,690,016 +0.34(+0.44%)
Nov 21, 2016 78.27 78.44 78.10 78.16 3,467,335 +0.34(+0.44%)
Nov 18, 2016 78.26 78.40 77.80 77.82 4,171,698 -0.44(-0.57%)
Nov 17, 2016 78.57 78.70 78.25 78.26 2,343,973 -0.16(-0.21%)
Nov 16, 2016 78.19 78.49 78.19 78.43 2,768,288 -0.05(-0.06%)
Nov 15, 2016 78.53 78.57 78.17 78.48 5,629,386 +1.33(+1.72%)
Nov 14, 2016 76.97 77.45 76.85 77.15 7,317,094 -0.39(-0.51%)
Nov 11, 2016 77.86 78.57 77.46 77.54 6,503,471 -0.45(-0.58%)
Nov 10, 2016 80.26 80.26 77.82 77.99 17,767,998 -2.99(-3.69%)
Nov 09, 2016 81.14 81.29 80.84 80.98 8,358,457 -1.22(-1.48%)
Nov 08, 2016 82.10 82.23 82.01 82.20 3,888,496 +0.21(+0.26%)
Nov 07, 2016 81.86 81.99 81.75 81.98 2,912,147 +0.66(+0.81%)
Nov 04, 2016 81.48 81.60 81.31 81.33 2,727,123 -0.20(-0.24%)
Nov 03, 2016 81.50 81.61 81.41 81.53 2,183,796 +0.21(+0.26%)
Nov 02, 2016 81.39 81.45 81.26 81.31 2,749,143 -0.09(-0.11%)
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.