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 (%)
Jul 29, 2016	81.55	81.76	81.46	81.76	2,633,234	+0.26(+0.32%)
Jul 28, 2016	81.63	81.95	81.42	81.50	2,325,192	-0.20(-0.24%)
Jul 27, 2016	81.85	81.95	81.44	81.69	3,777,176	+0.37(+0.45%)
Jul 26, 2016	81.47	81.53	81.31	81.33	5,281,858	-0.23(-0.28%)
Jul 25, 2016	81.82	81.92	81.54	81.56	1,546,329	-0.20(-0.25%)
Jul 22, 2016	81.85	82.14	81.71	81.76	4,117,658	+0.01(+0.01%)
Jul 21, 2016	81.83	81.83	81.63	81.76	2,790,763	+0.00(+0.00%)
Jul 20, 2016	81.86	81.90	81.67	81.76	3,144,644	-0.04(-0.04%)
Jul 19, 2016	81.83	81.90	81.68	81.79	3,498,493	+0.02(+0.03%)
Jul 18, 2016	81.85	81.88	81.67	81.77	5,458,311	-0.11(-0.14%)
Jul 15, 2016	81.87	81.97	81.79	81.88	8,639,027	-0.02(-0.03%)
Jul 14, 2016	81.97	82.23	81.77	81.90	4,869,598	+0.04(+0.04%)
Jul 13, 2016	81.98	82.02	81.83	81.87	2,418,645	+0.04(+0.05%)
Jul 12, 2016	82.05	82.09	81.83	81.83	2,336,955	-0.28(-0.34%)
Jul 11, 2016	82.07	82.28	82.01	82.11	2,070,155	+0.23(+0.28%)
Jul 08, 2016	81.39	81.88	81.23	81.88	2,057,664	+0.65(+0.80%)
Jul 07, 2016	81.47	81.47	81.16	81.23	1,590,940	-0.03(-0.03%)
Jul 06, 2016	81.05	81.28	81.00	81.26	1,925,294	+0.11(+0.14%)
Jul 05, 2016	81.19	81.23	80.99	81.14	2,572,160	+0.18(+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.