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 (%)
Oct 31, 2014 73.88 74.01 73.81 73.99 915,382 +0.11(+0.15%)
Oct 30, 2014 73.72 73.91 73.72 73.88 538,368 +0.16(+0.22%)
Oct 29, 2014 73.92 74.10 73.62 73.72 1,122,929 -0.20(-0.27%)
Oct 28, 2014 73.75 73.95 73.55 73.92 1,524,173 +0.17(+0.23%)
Oct 27, 2014 73.61 73.75 73.61 73.75 933,274 +0.14(+0.19%)
Oct 24, 2014 73.58 73.66 73.51 73.61 657,898 +0.03(+0.04%)
Oct 23, 2014 73.70 73.77 73.57 73.57 1,241,647 -0.10(-0.14%)
Oct 22, 2014 73.59 73.77 73.57 73.68 2,285,831 +0.15(+0.21%)
Oct 21, 2014 73.66 73.68 73.50 73.52 1,275,136 -0.16(-0.22%)
Oct 20, 2014 73.57 73.68 73.57 73.68 1,244,344 +0.16(+0.22%)
Oct 17, 2014 73.39 73.61 73.35 73.52 1,257,984 +0.39(+0.53%)
Oct 16, 2014 72.88 73.15 72.75 73.14 2,183,522 +0.01(+0.01%)
Oct 15, 2014 73.12 73.25 72.92 73.13 1,344,790 +0.01(+0.01%)
Oct 14, 2014 73.04 73.24 73.02 73.12 2,016,914 +0.18(+0.25%)
Oct 13, 2014 73.14 73.14 72.91 72.94 858,337 -0.10(-0.13%)
Oct 10, 2014 73.21 73.23 73.02 73.04 942,805 -0.22(-0.30%)
Oct 09, 2014 73.39 73.53 73.24 73.26 1,518,787 -0.01(-0.01%)
Oct 08, 2014 73.03 73.28 72.95 73.26 1,588,444 +0.29(+0.40%)
Oct 07, 2014 72.91 73.03 72.89 72.97 1,586,959 +0.01(+0.01%)
Oct 06, 2014 72.88 73.08 72.87 72.97 1,206,307 +0.15(+0.20%)
Oct 03, 2014 72.75 72.85 72.63 72.82 943,219 +0.10(+0.13%)
Oct 02, 2014 72.81 72.88 72.64 72.72 1,495,221 -0.26(-0.36%)
Oct 01, 2014 72.78 73.00 72.68 72.99 7,808,216 +0.43(+0.60%)
Sep 30, 2014 72.54 72.72 72.49 72.55 1,768,170 -0.04(-0.05%)
Sep 29, 2014 72.67 72.70 72.46 72.59 1,898,240 -0.34(-0.47%)
Sep 26, 2014 72.86 73.10 72.85 72.93 1,380,982 -0.22(-0.30%)
Sep 25, 2014 73.27 73.38 73.07 73.15 1,560,238 -0.12(-0.16%)
Sep 24, 2014 73.23 73.30 73.17 73.27 1,115,858 +0.11(+0.15%)
Sep 23, 2014 73.09 73.16 73.04 73.16 709,427 +0.08(+0.11%)
Sep 22, 2014 73.16 73.16 73.06 73.08 785,370 +0.11(+0.15%)
Sep 19, 2014 72.95 73.06 72.90 72.97 616,883 +0.11(+0.15%)
Sep 18, 2014 72.87 72.94 72.77 72.86 851,453 +0.03(+0.04%)
Sep 17, 2014 73.04 73.08 72.80 72.83 758,796 -0.19(-0.26%)
Sep 16, 2014 73.03 73.16 72.97 73.02 999,718 +0.09(+0.12%)
Sep 15, 2014 72.97 73.10 72.90 72.93 920,504 -0.15(-0.21%)
Sep 12, 2014 73.31 73.31 73.08 73.09 2,339,745 -0.41(-0.55%)
Sep 11, 2014 73.60 73.68 73.47 73.49 687,056 +0.01(+0.01%)
Sep 10, 2014 73.35 73.54 73.26 73.49 1,471,646 -0.02(-0.03%)
Sep 09, 2014 73.69 73.69 73.51 73.51 1,236,020 -0.22(-0.31%)
Sep 08, 2014 74.05 74.12 73.73 73.73 1,943,035 -0.48(-0.64%)
Sep 05, 2014 74.05 74.26 74.05 74.21 1,611,906 +0.26(+0.36%)
Sep 04, 2014 74.18 74.18 73.87 73.94 2,125,766 -0.01(-0.02%)
Sep 03, 2014 73.85 74.00 73.81 73.96 1,273,983 +0.13(+0.18%)
Sep 02, 2014 74.10 74.12 73.78 73.82 1,633,409 -0.33(-0.45%)
Aug 29, 2014 74.23 74.16 74.16 74.16 717,586 -0.05(-0.07%)
Aug 28, 2014 74.19 74.33 74.14 74.21 983,407 -0.19(-0.25%)
Aug 27, 2014 74.12 74.39 74.10 74.39 1,069,671 +0.47(+0.63%)
Aug 26, 2014 73.92 73.96 73.85 73.92 855,814 +0.21(+0.28%)
Aug 25, 2014 73.73 73.75 73.67 73.72 820,585 -0.03(-0.03%)
Aug 22, 2014 73.87 73.89 73.65 73.75 1,322,712 -0.01(-0.01%)
Aug 21, 2014 73.68 73.80 73.62 73.75 808,930 +0.11(+0.15%)
Aug 20, 2014 73.94 74.00 73.60 73.64 1,284,807 -0.35(-0.48%)
Aug 19, 2014 73.96 74.01 73.88 74.00 876,698 +0.21(+0.29%)
Aug 18, 2014 73.80 73.84 73.75 73.78 573,506 +0.01(+0.01%)
Aug 15, 2014 73.83 73.91 73.62 73.78 986,497 +0.11(+0.15%)
Aug 14, 2014 73.45 73.69 73.43 73.67 1,175,705 +0.40(+0.54%)
Aug 13, 2014 73.11 73.32 73.11 73.27 1,132,720 +0.19(+0.26%)
Aug 12, 2014 73.11 73.24 72.98 73.08 1,027,538 +0.10(+0.13%)
Aug 11, 2014 72.88 73.04 72.87 72.98 993,893 +0.15(+0.20%)
Aug 08, 2014 72.56 72.88 72.48 72.83 1,929,147 +0.26(+0.35%)
Aug 07, 2014 72.60 72.78 72.55 72.58 705,634 -0.13(-0.18%)
Aug 06, 2014 72.51 72.80 72.43 72.71 2,861,570 -0.09(-0.12%)
Aug 05, 2014 72.87 72.98 72.73 72.80 2,856,777 -0.09(-0.12%)
Aug 04, 2014 72.85 73.14 72.83 72.89 2,564,600 +0.21(+0.28%)
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.