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 (%)
Apr 29, 2016 77.53 77.56 77.28 77.34 1,628,044 -0.08(-0.10%)
Apr 28, 2016 77.38 77.53 77.33 77.42 2,360,113 +0.16(+0.21%)
Apr 27, 2016 76.98 77.36 76.90 77.26 1,772,206 +0.35(+0.45%)
Apr 26, 2016 76.91 76.93 76.82 76.91 1,639,043 +0.07(+0.09%)
Apr 25, 2016 77.02 77.04 76.82 76.84 2,075,487 -0.31(-0.40%)
Apr 22, 2016 77.25 77.32 77.16 77.16 1,342,525 -0.12(-0.15%)
Apr 21, 2016 77.61 77.92 77.27 77.27 2,108,487 -0.28(-0.36%)
Apr 20, 2016 77.55 77.72 77.37 77.55 2,349,692 +0.06(+0.08%)
Apr 19, 2016 77.43 77.48 77.25 77.49 2,986,450 +0.30(+0.39%)
Apr 18, 2016 76.91 77.19 76.91 77.19 1,286,384 +0.04(+0.05%)
Apr 15, 2016 77.18 77.20 77.07 77.15 1,060,662 +0.04(+0.05%)
Apr 14, 2016 77.17 77.23 77.05 77.11 1,085,347 +0.10(+0.13%)
Apr 13, 2016 76.93 77.06 76.93 77.01 2,684,136 +0.32(+0.42%)
Apr 12, 2016 76.66 76.80 76.62 76.69 2,335,357 +0.10(+0.14%)
Apr 11, 2016 76.60 76.71 76.38 76.59 2,320,817 +0.34(+0.45%)
Apr 08, 2016 76.21 76.32 76.17 76.25 1,459,181 +0.24(+0.32%)
Apr 07, 2016 76.30 76.30 75.89 76.01 2,216,307 -0.31(-0.41%)
Apr 06, 2016 76.11 76.32 76.08 76.32 2,201,175 +0.18(+0.24%)
Apr 05, 2016 76.23 76.23 76.02 76.14 1,912,869 -0.20(-0.26%)
Apr 04, 2016 76.28 76.47 76.27 76.34 1,688,940 -0.02(-0.03%)
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.