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 (%)
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%)
Nov 01, 2016 81.67 81.67 81.29 81.40 3,246,128 -0.08(-0.10%)
Oct 31, 2016 81.60 81.83 81.48 81.48 2,199,234 +0.09(+0.10%)
Oct 28, 2016 81.69 81.80 81.38 81.40 2,475,434 -0.20(-0.24%)
Oct 27, 2016 82.14 82.14 81.48 81.60 4,682,077 -0.70(-0.85%)
Oct 26, 2016 82.49 82.52 82.23 82.30 1,332,941 -0.48(-0.58%)
Oct 25, 2016 82.70 82.79 82.65 82.78 4,133,675 +0.04(+0.04%)
Oct 24, 2016 82.72 82.83 82.63 82.75 2,113,098 -0.01(-0.01%)
Oct 21, 2016 82.51 82.78 82.48 82.75 1,435,020 +0.34(+0.41%)
Oct 20, 2016 82.60 82.64 82.40 82.41 1,688,809 +0.07(+0.09%)
Oct 19, 2016 82.10 82.44 82.10 82.34 2,448,894 +0.11(+0.13%)
Oct 18, 2016 82.04 82.25 81.99 82.24 3,216,208 +0.13(+0.16%)
Oct 17, 2016 81.84 82.13 81.84 82.11 4,044,617 +0.02(+0.03%)
Oct 14, 2016 82.58 82.58 82.04 82.09 2,590,504 -0.41(-0.50%)
Oct 13, 2016 82.19 82.54 82.13 82.50 3,693,763 +0.19(+0.23%)
Oct 12, 2016 82.19 82.32 81.97 82.31 2,250,594 +0.00(+0.00%)
Oct 11, 2016 82.49 82.49 82.14 82.31 3,212,702 -0.66(-0.80%)
Oct 10, 2016 82.66 82.98 82.52 82.97 1,149,660 +0.31(+0.37%)
Oct 07, 2016 82.52 82.68 82.34 82.66 1,925,910 +0.05(+0.06%)
Oct 06, 2016 82.74 82.74 82.46 82.61 2,423,926 -0.13(-0.15%)
Oct 05, 2016 82.75 82.90 82.61 82.74 1,942,931 +0.02(+0.03%)
Oct 04, 2016 83.26 83.26 82.64 82.72 4,467,770 -0.36(-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.