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 (%)
Oct 31, 2016 81.86 82.09 81.73 81.74 2,192,294 +0.09(+0.10%)
Oct 28, 2016 81.95 82.05 81.64 81.66 2,467,622 -0.20(-0.24%)
Oct 27, 2016 82.40 82.40 81.74 81.86 4,667,300 -0.71(-0.85%)
Oct 26, 2016 82.75 82.78 82.49 82.56 1,328,735 -0.48(-0.58%)
Oct 25, 2016 82.96 83.05 82.91 83.05 4,120,629 +0.04(+0.04%)
Oct 24, 2016 82.98 83.10 82.90 83.01 2,106,429 -0.01(-0.01%)
Oct 21, 2016 82.77 83.04 82.74 83.02 1,430,491 +0.34(+0.41%)
Oct 20, 2016 82.86 82.91 82.66 82.67 1,683,479 +0.07(+0.09%)
Oct 19, 2016 82.36 82.70 82.36 82.60 2,441,165 +0.11(+0.13%)
Oct 18, 2016 82.30 82.51 82.25 82.50 3,206,058 +0.13(+0.16%)
Oct 17, 2016 82.10 82.39 82.10 82.37 4,031,853 +0.02(+0.03%)
Oct 14, 2016 82.84 82.84 82.30 82.35 2,582,329 -0.41(-0.50%)
Oct 13, 2016 82.45 82.80 82.39 82.76 3,682,106 +0.19(+0.23%)
Oct 12, 2016 82.45 82.58 82.23 82.57 2,243,491 +0.00(+0.00%)
Oct 11, 2016 82.75 82.75 82.40 82.57 3,202,563 -0.66(-0.80%)
Oct 10, 2016 82.92 83.24 82.78 83.23 1,146,031 +0.31(+0.37%)
Oct 07, 2016 82.78 82.94 82.60 82.92 1,919,832 +0.05(+0.06%)
Oct 06, 2016 83.00 83.00 82.72 82.87 2,416,276 -0.13(-0.15%)
Oct 05, 2016 83.02 83.17 82.87 83.00 1,936,800 +0.02(+0.03%)
Oct 04, 2016 83.52 83.52 82.90 82.98 4,453,670 -0.36(-0.44%)
Oct 03, 2016 83.34 83.43 83.17 83.34 3,988,437 +0.17(+0.20%)
Sep 30, 2016 83.11 83.34 83.07 83.18 2,737,826 +0.25(+0.30%)
Sep 29, 2016 83.36 83.41 82.93 82.93 3,005,773 -0.33(-0.40%)
Sep 28, 2016 83.16 83.27 82.99 83.26 3,007,991 +0.09(+0.10%)
Sep 27, 2016 83.00 83.22 82.93 83.18 3,294,545 +0.23(+0.28%)
Sep 26, 2016 82.99 83.04 82.85 82.94 2,496,530 -0.26(-0.31%)
Sep 23, 2016 83.52 83.52 83.02 83.20 4,196,566 -0.26(-0.31%)
Sep 22, 2016 83.68 83.78 83.46 83.46 6,691,245 +0.33(+0.39%)
Sep 21, 2016 82.57 83.18 82.47 83.14 3,154,017 +0.89(+1.09%)
Sep 20, 2016 82.32 82.44 82.16 82.24 4,775,308 +0.09(+0.11%)
Sep 19, 2016 82.11 82.21 81.98 82.15 2,876,910 +0.29(+0.36%)
Sep 16, 2016 82.20 82.20 81.74 81.86 2,320,016 -0.23(-0.29%)
Sep 15, 2016 81.73 82.12 81.73 82.09 3,721,322 +0.34(+0.42%)
Sep 14, 2016 81.84 82.09 81.70 81.75 3,650,719 +0.16(+0.19%)
Sep 13, 2016 82.45 82.52 81.57 81.60 7,189,094 -0.91(-1.10%)
Sep 12, 2016 82.04 82.72 82.04 82.50 4,148,376 -0.01(-0.02%)
Sep 09, 2016 83.18 83.21 82.43 82.52 4,683,270 -0.82(-0.98%)
Sep 08, 2016 83.65 83.78 83.31 83.34 3,030,129 -0.38(-0.46%)
Sep 07, 2016 83.75 83.84 83.49 83.72 4,118,432 +0.23(+0.28%)
Sep 06, 2016 83.26 83.48 83.08 83.48 4,254,504 +0.51(+0.62%)
Sep 02, 2016 83.00 82.97 82.97 82.97 3,147,289 +0.24(+0.29%)
Sep 01, 2016 82.69 82.85 82.55 82.73 6,008,232 -0.11(-0.13%)
Aug 31, 2016 83.15 83.15 82.84 82.84 2,329,133 -0.30(-0.37%)
Aug 30, 2016 83.20 83.20 82.94 83.14 2,660,816 -0.03(-0.03%)
Aug 29, 2016 82.77 83.18 82.77 83.17 2,552,599 +0.41(+0.50%)
Aug 26, 2016 83.03 83.28 82.74 82.76 3,463,684 -0.11(-0.13%)
Aug 25, 2016 82.96 82.96 82.75 82.87 1,509,654 -0.01(-0.01%)
Aug 24, 2016 83.16 83.22 82.85 82.87 2,597,710 -0.28(-0.34%)
Aug 23, 2016 83.17 83.27 83.14 83.16 4,035,044 +0.07(+0.08%)
Aug 22, 2016 82.99 83.12 82.86 83.08 3,010,275 +0.11(+0.13%)
Aug 19, 2016 83.21 83.23 82.95 82.98 1,824,654 -0.39(-0.47%)
Aug 18, 2016 83.24 83.38 83.16 83.37 3,160,762 +0.20(+0.24%)
Aug 17, 2016 83.07 83.20 82.88 83.17 6,402,062 +0.25(+0.31%)
Aug 16, 2016 83.23 83.24 82.90 82.91 4,473,322 -0.22(-0.26%)
Aug 15, 2016 83.06 83.15 83.06 83.13 1,225,975 +0.10(+0.12%)
Aug 12, 2016 82.80 83.05 82.80 83.03 4,218,644 +0.35(+0.43%)
Aug 11, 2016 82.68 82.78 82.52 82.68 2,946,904 -0.13(-0.15%)
Aug 10, 2016 82.70 82.82 82.64 82.81 2,215,761 +0.24(+0.29%)
Aug 09, 2016 82.43 82.60 82.40 82.57 3,388,460 +0.38(+0.46%)
Aug 08, 2016 82.02 82.21 82.02 82.19 3,861,061 +0.49(+0.60%)
Aug 05, 2016 82.05 82.05 81.69 81.70 2,683,930 -0.21(-0.26%)
Aug 04, 2016 81.75 81.96 81.73 81.91 1,945,674 +0.54(+0.67%)
Aug 03, 2016 81.27 81.45 81.23 81.37 3,992,637 +0.11(+0.14%)
Aug 02, 2016 81.54 81.54 81.25 81.25 3,674,809 -0.19(-0.23%)
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.