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 30, 2014 73.57 73.68 73.48 73.61 1,639,845 +0.06(+0.09%)
May 29, 2014 73.43 73.57 73.31 73.55 3,896,884 +0.31(+0.43%)
May 28, 2014 73.04 73.32 72.97 73.23 697,258 +0.38(+0.52%)
May 27, 2014 72.90 72.94 72.81 72.86 1,076,820 +0.10(+0.13%)
May 23, 2014 72.73 72.76 72.76 72.76 588,277 +0.10(+0.14%)
May 22, 2014 72.66 72.73 72.64 72.66 763,320 +0.06(+0.08%)
May 21, 2014 72.64 72.69 72.53 72.60 1,954,387 -0.05(-0.07%)
May 20, 2014 72.62 72.73 72.59 72.66 1,262,661 +0.03(+0.04%)
May 19, 2014 72.53 72.63 72.45 72.63 883,971 +0.14(+0.19%)
May 16, 2014 72.56 72.57 72.35 72.49 1,355,918 -0.07(-0.10%)
May 15, 2014 72.59 72.76 72.49 72.56 1,455,954 -0.06(-0.08%)
May 14, 2014 72.48 72.63 72.43 72.62 965,803 +0.37(+0.51%)
May 13, 2014 72.31 72.39 72.18 72.25 516,315 +0.03(+0.04%)
May 12, 2014 72.20 72.41 72.09 72.22 1,045,237 -0.06(-0.09%)
May 09, 2014 72.47 72.50 72.25 72.29 996,658 -0.14(-0.19%)
May 08, 2014 72.43 72.52 72.25 72.43 1,298,482 +0.31(+0.42%)
May 07, 2014 71.89 72.15 71.88 72.12 1,357,181 +0.57(+0.80%)
May 06, 2014 71.45 71.57 71.37 71.55 819,742 +0.23(+0.32%)
May 05, 2014 71.50 71.50 71.28 71.32 2,181,549 +0.03(+0.04%)
May 02, 2014 71.24 71.33 71.16 71.29 1,632,467 +0.17(+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.