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 (%)
Sep 27, 2013	67.44	67.52	67.28	67.36	807,744	-0.44(-0.65%)
Sep 26, 2013	67.66	67.80	67.50	67.79	1,445,159	+0.11(+0.16%)
Sep 25, 2013	67.87	67.92	67.52	67.68	2,013,791	-0.07(-0.11%)
Sep 24, 2013	67.68	67.86	67.54	67.76	1,590,471	+0.01(+0.02%)
Sep 23, 2013	67.87	67.95	67.70	67.75	2,326,133	-0.11(-0.16%)
Sep 20, 2013	68.09	68.12	67.78	67.86	2,202,648	-0.11(-0.16%)
Sep 19, 2013	68.39	68.42	67.90	67.97	2,831,402	-0.33(-0.48%)
Sep 18, 2013	66.75	68.61	66.74	68.29	3,510,324	+1.58(+2.37%)
Sep 17, 2013	66.47	66.74	66.33	66.71	523,797	+0.36(+0.54%)
Sep 16, 2013	66.55	66.74	66.22	66.36	1,805,413	+0.69(+1.04%)
Sep 13, 2013	65.70	65.87	65.66	65.67	685,712	-0.10(-0.16%)
Sep 12, 2013	65.66	65.86	65.66	65.78	1,064,622	+0.35(+0.53%)
Sep 11, 2013	65.18	65.54	65.18	65.43	849,670	+0.39(+0.61%)
Sep 10, 2013	65.42	65.43	64.97	65.04	1,725,769	-0.31(-0.47%)
Sep 09, 2013	65.49	65.68	65.32	65.34	2,022,339	-0.07(-0.10%)
Sep 06, 2013	65.01	65.42	64.97	65.41	1,919,843	+0.56(+0.87%)
Sep 05, 2013	64.77	64.90	64.57	64.85	855,097	+0.09(+0.13%)
Sep 04, 2013	64.81	65.05	64.76	64.76	1,274,956	+0.01(+0.01%)

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.