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 (%)
Nov 30, 2015 73.69 73.78 73.51 73.53 1,858,229 -0.20(-0.27%)
Nov 27, 2015 73.71 73.77 73.64 73.73 557,553 +0.01(+0.01%)
Nov 25, 2015 73.83 73.72 73.72 73.72 638,107 -0.07(-0.09%)
Nov 24, 2015 73.86 73.86 73.66 73.79 1,181,105 -0.07(-0.10%)
Nov 23, 2015 73.88 73.96 73.80 73.87 954,271 -0.07(-0.10%)
Nov 20, 2015 73.85 74.01 73.81 73.94 2,104,598 +0.23(+0.31%)
Nov 19, 2015 73.72 73.76 73.66 73.71 1,390,221 +0.14(+0.18%)
Nov 18, 2015 73.69 73.69 73.51 73.57 795,340 +0.18(+0.24%)
Nov 17, 2015 73.35 73.43 73.24 73.40 1,317,278 +0.17(+0.23%)
Nov 16, 2015 73.02 73.23 72.95 73.23 2,716,917 +0.04(+0.06%)
Nov 13, 2015 73.21 73.25 73.06 73.19 1,059,710 -0.11(-0.15%)
Nov 12, 2015 73.21 73.37 73.19 73.30 1,230,378 +0.14(+0.19%)
Nov 11, 2015 72.94 73.21 72.94 73.16 527,161 +0.02(+0.03%)
Nov 10, 2015 72.97 73.17 72.89 73.14 680,195 +0.09(+0.13%)
Nov 09, 2015 73.02 73.27 72.94 73.04 944,400 -0.35(-0.48%)
Nov 06, 2015 73.42 73.44 73.15 73.40 1,608,440 -0.45(-0.61%)
Nov 05, 2015 73.85 73.95 73.68 73.85 1,239,464 +0.09(+0.12%)
Nov 04, 2015 73.95 74.15 73.73 73.76 1,022,784 -0.01(-0.02%)
Nov 03, 2015 73.59 73.83 73.52 73.77 1,516,425 +0.41(+0.55%)
Nov 02, 2015 73.30 73.62 73.25 73.36 4,916,699 +0.05(+0.07%)
Oct 30, 2015 73.47 73.53 73.25 73.31 1,320,638 -0.15(-0.20%)
Oct 29, 2015 73.47 73.57 73.40 73.46 968,481 +0.11(+0.15%)
Oct 28, 2015 73.66 73.81 73.30 73.35 838,070 -0.30(-0.41%)
Oct 27, 2015 73.69 73.80 73.55 73.65 1,907,450 -0.20(-0.27%)
Oct 26, 2015 73.75 73.95 73.72 73.86 643,242 +0.04(+0.06%)
Oct 23, 2015 73.87 73.93 73.74 73.82 1,018,016 +0.15(+0.20%)
Oct 22, 2015 73.39 73.71 73.30 73.67 982,610 +0.31(+0.42%)
Oct 21, 2015 73.32 73.45 73.28 73.36 893,989 -0.26(-0.35%)
Oct 20, 2015 73.72 73.82 73.49 73.61 1,659,543 -0.41(-0.55%)
Oct 19, 2015 73.79 74.03 73.79 74.02 1,070,200 +0.01(+0.01%)
Oct 16, 2015 73.90 74.11 73.73 74.01 1,711,422 +0.40(+0.54%)
Oct 15, 2015 73.52 73.62 73.42 73.61 1,056,360 +0.36(+0.50%)
Oct 14, 2015 73.13 73.26 72.99 73.25 1,038,557 +0.33(+0.45%)
Oct 13, 2015 73.26 73.26 72.92 72.92 1,147,348 -0.51(-0.70%)
Oct 12, 2015 73.22 73.45 73.22 73.43 411,307 +0.09(+0.13%)
Oct 09, 2015 73.16 73.35 73.13 73.34 685,858 +0.30(+0.42%)
Oct 08, 2015 72.83 73.05 72.71 73.03 987,099 +0.03(+0.05%)
Oct 07, 2015 73.06 73.19 72.85 73.00 1,049,653 +0.23(+0.32%)
Oct 06, 2015 72.56 72.80 72.53 72.77 1,075,035 +0.23(+0.32%)
Oct 05, 2015 72.40 72.66 72.30 72.54 922,037 +0.36(+0.50%)
Oct 02, 2015 71.80 72.18 71.65 72.18 1,499,681 +0.81(+1.14%)
Oct 01, 2015 71.72 71.88 71.34 71.37 4,581,217 -0.20(-0.28%)
Sep 30, 2015 71.39 71.57 71.35 71.57 1,464,492 +0.51(+0.72%)
Sep 29, 2015 71.01 71.11 70.87 71.06 1,026,683 -0.16(-0.23%)
Sep 28, 2015 71.55 71.64 71.10 71.22 767,555 -0.62(-0.86%)
Sep 25, 2015 72.19 72.19 71.75 71.84 612,228 -0.17(-0.23%)
Sep 24, 2015 71.81 72.07 71.71 72.01 1,636,132 -0.24(-0.34%)
Sep 23, 2015 72.45 72.49 72.17 72.25 1,112,899 -0.15(-0.20%)
Sep 22, 2015 72.72 73.23 72.39 72.40 848,825 -0.59(-0.80%)
Sep 21, 2015 73.37 73.41 72.98 72.99 1,174,838 -0.41(-0.56%)
Sep 18, 2015 73.30 73.48 73.26 73.40 1,583,019 +0.19(+0.26%)
Sep 17, 2015 72.78 73.30 72.76 73.21 1,019,173 +0.42(+0.58%)
Sep 16, 2015 72.67 72.84 72.45 72.78 1,912,770 +0.30(+0.41%)
Sep 15, 2015 72.52 72.65 72.47 72.49 856,602 -0.09(-0.12%)
Sep 14, 2015 72.45 72.58 72.45 72.58 350,501 +0.05(+0.06%)
Sep 11, 2015 72.52 72.56 72.44 72.53 774,243 +0.01(+0.02%)
Sep 10, 2015 72.57 72.64 72.48 72.52 895,925 -0.11(-0.15%)
Sep 09, 2015 72.60 72.65 72.43 72.62 1,445,795 +0.24(+0.33%)
Sep 08, 2015 72.38 72.52 72.38 72.38 866,312 -0.03(-0.04%)
Sep 04, 2015 72.43 72.41 72.41 72.41 1,038,528 -0.05(-0.07%)
Sep 03, 2015 72.15 72.56 72.13 72.46 1,178,773 +0.38(+0.52%)
Sep 02, 2015 72.19 72.28 72.04 72.08 1,159,745 -0.32(-0.44%)
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.