Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	72.64	72.64	72.30	72.45	1,605,410	+0.25(+0.35%)
Jan 28, 2016	72.43	72.50	72.14	72.19	814,243	+0.38(+0.52%)
Jan 27, 2016	71.69	72.09	71.69	71.82	1,129,697	+0.34(+0.48%)
Jan 26, 2016	71.27	71.58	71.08	71.47	2,052,610	+0.23(+0.32%)
Jan 25, 2016	71.65	71.71	71.25	71.25	1,225,821	-0.33(-0.46%)
Jan 22, 2016	71.51	71.74	71.32	71.58	1,935,393	+0.66(+0.94%)
Jan 21, 2016	70.73	70.99	70.69	70.91	1,172,862	+0.32(+0.46%)
Jan 20, 2016	70.60	70.76	70.45	70.59	3,158,705	-0.43(-0.61%)
Jan 19, 2016	71.14	71.19	70.89	71.02	2,466,406	+0.26(+0.37%)
Jan 15, 2016	70.93	70.76	70.76	70.76	2,094,767	-0.71(-0.99%)
Jan 14, 2016	71.06	71.54	71.06	71.47	1,053,083	+0.08(+0.12%)
Jan 13, 2016	71.82	71.86	71.37	71.38	2,220,526	-0.28(-0.39%)
Jan 12, 2016	71.97	72.06	71.62	71.67	1,925,290	-0.34(-0.47%)
Jan 11, 2016	72.19	72.19	71.93	72.00	1,150,702	-0.12(-0.17%)
Jan 08, 2016	72.26	72.44	72.10	72.12	2,944,256	-0.06(-0.09%)
Jan 07, 2016	71.99	72.31	71.99	72.19	1,714,713	-0.34(-0.47%)
Jan 06, 2016	72.43	72.59	72.39	72.53	1,334,963	-0.01(-0.01%)
Jan 05, 2016	72.40	72.82	72.38	72.53	1,709,782	+0.19(+0.26%)

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.