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 (%)
Mar 31, 2017 82.26 82.34 82.17 82.27 2,771,452 -0.12(-0.14%)
Mar 30, 2017 82.53 82.56 82.32 82.39 2,739,481 -0.14(-0.18%)
Mar 29, 2017 82.20 82.54 82.20 82.53 3,070,205 +0.27(+0.33%)
Mar 28, 2017 82.54 82.54 82.23 82.26 1,925,419 -0.03(-0.04%)
Mar 27, 2017 82.30 82.41 82.24 82.29 3,087,828 -0.01(-0.01%)
Mar 24, 2017 82.22 82.39 82.19 82.30 3,212,775 +0.12(+0.15%)
Mar 23, 2017 82.15 82.25 82.10 82.18 4,105,454 +0.12(+0.15%)
Mar 22, 2017 82.05 82.09 81.78 82.05 4,819,524 +0.08(+0.10%)
Mar 21, 2017 81.99 82.10 81.97 81.97 3,224,470 +0.03(+0.04%)
Mar 20, 2017 81.96 81.97 81.79 81.94 2,199,985 +0.15(+0.18%)
Mar 17, 2017 81.65 81.83 81.63 81.79 3,250,296 +0.33(+0.41%)
Mar 16, 2017 81.69 81.69 81.45 81.46 3,277,365 -0.25(-0.30%)
Mar 15, 2017 80.64 81.75 80.64 81.71 3,636,381 +1.10(+1.36%)
Mar 14, 2017 80.76 80.79 80.55 80.61 2,716,932 -0.25(-0.30%)
Mar 13, 2017 81.11 81.18 80.79 80.85 2,311,777 -0.13(-0.16%)
Mar 10, 2017 81.03 81.11 80.83 80.98 3,212,640 +0.34(+0.42%)
Mar 09, 2017 80.71 80.84 80.61 80.64 6,827,807 -0.51(-0.62%)
Mar 08, 2017 81.41 81.44 81.12 81.15 2,923,517 -0.64(-0.78%)
Mar 07, 2017 81.90 81.99 81.71 81.78 1,485,449 -0.06(-0.07%)
Mar 06, 2017 81.87 81.93 81.71 81.84 1,560,628 -0.03(-0.04%)
Mar 03, 2017 81.67 81.90 81.58 81.87 2,931,371 +0.38(+0.46%)
Mar 02, 2017 81.76 81.76 81.46 81.50 3,232,971 -0.38(-0.47%)
Mar 01, 2017 81.77 81.90 81.68 81.88 3,638,776 +0.03(+0.04%)
Feb 28, 2017 81.95 82.07 81.82 81.85 2,215,035 +0.00(+0.00%)
Feb 27, 2017 82.09 82.12 81.82 81.85 2,694,224 -0.19(-0.24%)
Feb 24, 2017 81.95 82.06 81.86 82.04 4,096,508 +0.16(+0.19%)
Feb 23, 2017 81.81 81.92 81.79 81.89 3,150,962 +0.24(+0.29%)
Feb 22, 2017 81.70 81.78 81.52 81.65 3,373,745 +0.12(+0.14%)
Feb 21, 2017 81.39 81.56 81.32 81.53 2,305,104 +0.12(+0.15%)
Feb 17, 2017 81.41 81.41 81.41 0 +0.02(+0.03%)
Feb 16, 2017 81.40 81.47 81.33 81.39 3,845,920 -0.04(-0.05%)
Feb 15, 2017 81.11 81.48 81.03 81.43 4,237,591 -0.02(-0.03%)
Feb 14, 2017 81.68 81.78 81.32 81.45 4,227,686 -0.09(-0.11%)
Feb 13, 2017 81.43 81.59 81.43 81.54 2,142,305 +0.09(+0.11%)
Feb 10, 2017 81.25 81.48 81.25 81.45 1,570,460 +0.12(+0.15%)
Feb 09, 2017 81.44 81.47 81.27 81.33 2,056,821 -0.11(-0.13%)
Feb 08, 2017 81.54 81.14 81.44 3,638,063 +0.32(+0.39%)
Feb 07, 2017 81.22 81.28 80.80 81.12 3,509,525 -0.10(-0.12%)
Feb 06, 2017 81.28 81.74 81.14 81.22 2,327,155 +0.00(+0.00%)
Feb 03, 2017 80.97 81.29 80.88 81.22 7,051,817 +0.47(+0.58%)
Feb 02, 2017 80.96 80.98 80.74 80.75 5,110,706 +0.24(+0.30%)
Feb 01, 2017 80.46 80.60 80.23 80.52 2,539,569 +0.02(+0.02%)
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%)
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.