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 (%)
May 29, 2015 74.21 74.46 74.19 74.41 850,703 +0.22(+0.29%)
May 28, 2015 74.29 74.35 74.15 74.19 709,147 -0.21(-0.28%)
May 27, 2015 74.53 74.56 74.38 74.40 564,346 -0.13(-0.18%)
May 26, 2015 74.62 74.66 74.51 74.53 446,640 -0.21(-0.27%)
May 22, 2015 74.61 74.74 74.74 74.74 957,241 +0.10(+0.13%)
May 21, 2015 74.37 74.68 74.35 74.64 1,160,627 +0.40(+0.54%)
May 20, 2015 74.23 74.35 74.11 74.24 1,283,160 +0.07(+0.09%)
May 19, 2015 74.44 74.44 74.16 74.17 964,869 -0.36(-0.49%)
May 18, 2015 74.86 74.86 74.49 74.54 2,076,568 -0.19(-0.26%)
May 15, 2015 74.43 74.73 74.40 74.73 724,424 +0.37(+0.50%)
May 14, 2015 74.13 74.36 74.12 74.36 1,026,498 +0.25(+0.33%)
May 13, 2015 74.37 74.43 74.09 74.12 1,224,990 +0.08(+0.11%)
May 12, 2015 74.00 74.20 73.90 74.04 1,135,831 -0.40(-0.53%)
May 11, 2015 74.75 74.82 74.32 74.43 2,104,872 -0.34(-0.46%)
May 08, 2015 74.57 74.80 74.56 74.78 1,376,486 +0.41(+0.55%)
May 07, 2015 74.35 74.41 74.23 74.37 737,236 -0.11(-0.15%)
May 06, 2015 74.52 74.58 74.43 74.48 718,920 -0.02(-0.03%)
May 05, 2015 74.62 74.62 74.41 74.50 798,921 -0.11(-0.15%)
May 04, 2015 74.70 74.70 74.61 74.61 477,825 -0.11(-0.14%)
May 01, 2015 74.62 74.82 74.40 74.72 1,255,240 +0.07(+0.10%)
Apr 30, 2015 74.78 74.78 74.55 74.64 690,217 -0.21(-0.28%)
Apr 29, 2015 75.03 75.05 74.78 74.86 789,427 -0.48(-0.63%)
Apr 28, 2015 75.31 75.42 75.24 75.33 2,981,726 -0.05(-0.07%)
Apr 27, 2015 75.37 75.43 75.30 75.38 936,105 +0.09(+0.11%)
Apr 24, 2015 75.30 75.30 75.19 75.30 1,127,788 +0.16(+0.21%)
Apr 23, 2015 74.95 75.21 74.92 75.14 2,082,677 +0.17(+0.23%)
Apr 22, 2015 74.90 74.98 74.85 74.97 2,070,652 +0.27(+0.36%)
Apr 21, 2015 74.63 74.74 74.57 74.70 1,293,285 +0.07(+0.09%)
Apr 20, 2015 74.68 74.71 74.49 74.63 1,296,699 -0.18(-0.24%)
Apr 17, 2015 74.83 74.88 74.60 74.81 1,180,355 -0.10(-0.13%)
Apr 16, 2015 75.01 75.08 74.86 74.91 1,158,204 -0.17(-0.22%)
Apr 15, 2015 74.99 75.08 74.90 75.07 693,769 +0.12(+0.16%)
Apr 14, 2015 75.01 75.12 74.90 74.95 1,189,533 +0.09(+0.11%)
Apr 13, 2015 74.97 74.99 74.85 74.87 802,822 -0.11(-0.14%)
Apr 10, 2015 74.90 75.14 74.89 74.97 674,765 +0.01(+0.01%)
Apr 09, 2015 75.11 75.13 74.87 74.97 1,322,574 +0.02(+0.03%)
Apr 08, 2015 74.80 74.99 74.80 74.95 1,070,283 +0.35(+0.47%)
Apr 07, 2015 74.67 74.72 74.49 74.60 1,845,028 -0.14(-0.19%)
Apr 06, 2015 74.56 74.90 74.52 74.74 865,868 +0.27(+0.36%)
Apr 02, 2015 74.24 74.47 74.47 74.47 1,032,939 +0.37(+0.50%)
Apr 01, 2015 74.01 74.18 73.92 74.10 2,260,310 +0.36(+0.49%)
Mar 31, 2015 73.68 73.85 73.66 73.73 969,199 -0.03(-0.04%)
Mar 30, 2015 73.70 73.79 73.58 73.77 604,731 +0.17(+0.23%)
Mar 27, 2015 73.46 73.64 73.40 73.60 730,394 +0.12(+0.17%)
Mar 26, 2015 73.77 73.78 73.31 73.47 802,208 -0.40(-0.54%)
Mar 25, 2015 73.77 74.06 73.68 73.87 1,026,285 +0.18(+0.25%)
Mar 24, 2015 73.72 73.84 73.52 73.69 1,359,391 +0.04(+0.05%)
Mar 23, 2015 73.50 73.73 73.49 73.65 853,839 +0.20(+0.27%)
Mar 20, 2015 73.01 73.46 73.01 73.45 885,296 +0.79(+1.09%)
Mar 19, 2015 72.96 73.02 72.63 72.66 1,271,594 -0.33(-0.45%)
Mar 18, 2015 72.00 73.06 71.89 72.99 955,862 +0.95(+1.31%)
Mar 17, 2015 72.01 72.08 71.86 72.04 680,244 +0.10(+0.14%)
Mar 16, 2015 72.17 72.22 71.89 71.95 2,101,178 -0.21(-0.29%)
Mar 13, 2015 72.47 72.51 72.08 72.16 1,249,260 -0.53(-0.73%)
Mar 12, 2015 72.78 72.99 72.61 72.69 1,982,089 +0.09(+0.12%)
Mar 11, 2015 72.39 72.63 72.31 72.60 699,415 +0.12(+0.17%)
Mar 10, 2015 72.53 72.54 72.25 72.48 726,771 -0.28(-0.39%)
Mar 09, 2015 72.81 72.90 72.76 72.76 557,033 -0.05(-0.07%)
Mar 06, 2015 73.06 73.22 72.76 72.81 948,237 -0.49(-0.67%)
Mar 05, 2015 73.34 73.43 73.19 73.31 672,624 -0.01(-0.01%)
Mar 04, 2015 73.64 73.60 73.28 73.31 995,466 -0.29(-0.39%)
Mar 03, 2015 73.62 73.70 73.48 73.60 579,462 +0.13(+0.18%)
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.