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 (%)
Jul 31, 2015 73.24 73.30 73.07 73.17 628,714 +0.01(+0.01%)
Jul 30, 2015 72.85 73.21 72.70 73.16 1,491,695 +0.23(+0.32%)
Jul 29, 2015 72.73 72.94 72.71 72.93 1,234,032 +0.37(+0.52%)
Jul 28, 2015 72.47 72.59 72.40 72.56 1,125,265 +0.13(+0.18%)
Jul 27, 2015 72.46 72.58 72.40 72.43 1,140,237 -0.29(-0.39%)
Jul 24, 2015 72.94 73.02 72.66 72.72 961,003 -0.27(-0.37%)
Jul 23, 2015 73.14 73.16 72.93 72.98 720,793 -0.19(-0.26%)
Jul 22, 2015 73.04 73.30 73.04 73.18 762,615 +0.05(+0.06%)
Jul 21, 2015 73.11 73.20 73.05 73.13 1,116,468 +0.05(+0.06%)
Jul 20, 2015 73.16 73.26 73.06 73.08 678,421 -0.10(-0.14%)
Jul 17, 2015 73.22 73.32 73.09 73.18 825,912 +0.03(+0.04%)
Jul 16, 2015 73.04 73.19 72.98 73.16 1,013,508 +0.19(+0.27%)
Jul 15, 2015 72.94 73.01 72.91 72.96 1,400,380 +0.00(+0.00%)
Jul 14, 2015 73.11 73.25 72.93 72.96 1,680,622 -0.24(-0.33%)
Jul 13, 2015 73.25 73.32 73.14 73.20 693,163 -0.11(-0.15%)
Jul 10, 2015 73.34 73.38 73.23 73.32 875,617 +0.27(+0.37%)
Jul 09, 2015 72.96 73.22 72.96 73.04 970,547 +0.17(+0.23%)
Jul 08, 2015 73.10 73.12 72.88 72.88 1,409,589 -0.14(-0.19%)
Jul 07, 2015 73.02 73.28 72.95 73.02 1,293,991 -0.05(-0.07%)
Jul 06, 2015 73.30 73.32 73.06 73.07 1,371,980 -0.31(-0.42%)
Jul 02, 2015 73.23 73.38 73.38 73.38 1,531,055 +0.05(+0.06%)
Jul 01, 2015 73.27 73.43 73.12 73.33 10,915,266 +0.27(+0.37%)
Jun 30, 2015 72.88 73.14 72.88 73.06 1,185,890 +0.19(+0.26%)
Jun 29, 2015 72.90 72.98 72.69 72.88 896,131 -0.19(-0.26%)
Jun 26, 2015 73.23 73.30 73.02 73.07 1,088,700 -0.23(-0.32%)
Jun 25, 2015 73.45 73.52 73.23 73.30 776,032 -0.10(-0.14%)
Jun 24, 2015 73.51 73.52 73.37 73.40 806,584 +0.07(+0.09%)
Jun 23, 2015 73.46 73.50 73.34 73.34 942,931 -0.03(-0.04%)
Jun 22, 2015 73.46 73.47 73.30 73.36 784,606 +0.11(+0.15%)
Jun 19, 2015 73.17 73.35 73.10 73.26 1,210,920 +0.19(+0.25%)
Jun 18, 2015 72.92 73.08 72.74 73.07 873,764 +0.37(+0.51%)
Jun 17, 2015 72.34 72.70 72.34 72.70 754,378 +0.32(+0.44%)
Jun 16, 2015 72.27 72.40 72.26 72.38 1,694,874 -0.01(-0.02%)
Jun 15, 2015 72.74 72.74 72.37 72.39 1,217,153 -0.36(-0.49%)
Jun 12, 2015 72.73 72.81 72.68 72.75 918,164 +0.10(+0.14%)
Jun 11, 2015 72.97 72.97 72.44 72.65 1,022,762 +0.19(+0.27%)
Jun 10, 2015 72.55 72.68 72.46 72.46 795,802 -0.26(-0.36%)
Jun 09, 2015 72.97 72.98 72.71 72.72 1,141,333 -0.27(-0.37%)
Jun 08, 2015 73.12 73.16 72.97 72.99 673,813 -0.18(-0.25%)
Jun 05, 2015 73.26 73.33 73.09 73.17 952,394 -0.39(-0.53%)
Jun 04, 2015 73.48 73.75 73.35 73.56 1,241,059 -0.08(-0.11%)
Jun 03, 2015 73.82 73.90 73.56 73.64 1,051,925 -0.26(-0.35%)
Jun 02, 2015 73.93 74.02 73.78 73.90 796,035 -0.10(-0.13%)
Jun 01, 2015 74.22 74.32 73.91 74.00 1,277,740 -0.41(-0.55%)
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%)
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.