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 (%)
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%)
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.