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 (%)
Jun 30, 2016 80.33 80.68 80.25 80.65 7,588,113 +0.37(+0.46%)
Jun 29, 2016 80.11 80.33 79.86 80.28 1,953,614 +0.80(+1.00%)
Jun 28, 2016 79.31 79.53 79.20 79.48 1,825,204 +0.58(+0.74%)
Jun 27, 2016 78.84 79.12 78.41 78.90 2,646,868 +0.24(+0.30%)
Jun 24, 2016 78.10 78.91 78.10 78.66 1,873,782 -0.67(-0.85%)
Jun 23, 2016 79.26 79.44 79.26 79.33 833,655 +0.19(+0.24%)
Jun 22, 2016 78.94 79.15 78.94 79.15 1,988,725 +0.34(+0.44%)
Jun 21, 2016 78.92 78.94 78.78 78.80 1,351,075 -0.06(-0.08%)
Jun 20, 2016 78.96 78.96 78.74 78.87 2,118,354 +0.53(+0.68%)
Jun 17, 2016 78.54 78.61 78.33 78.33 1,086,822 -0.08(-0.10%)
Jun 16, 2016 78.37 78.49 78.24 78.41 1,277,732 +0.01(+0.02%)
Jun 15, 2016 78.21 78.46 78.19 78.40 1,643,745 +0.31(+0.39%)
Jun 14, 2016 78.10 78.18 77.99 78.09 1,633,581 -0.36(-0.46%)
Jun 13, 2016 78.59 78.69 78.45 78.45 1,166,083 -0.29(-0.36%)
Jun 10, 2016 78.90 78.91 78.73 78.73 1,275,811 -0.30(-0.38%)
Jun 09, 2016 79.03 79.03 78.82 79.03 1,308,195 -0.10(-0.12%)
Jun 08, 2016 79.27 79.27 79.02 79.13 1,156,472 +0.41(+0.53%)
Jun 07, 2016 79.02 79.08 78.69 78.72 2,159,763 +0.13(+0.16%)
Jun 06, 2016 78.49 78.72 78.49 78.59 1,290,457 +0.15(+0.19%)
Jun 03, 2016 78.30 78.67 78.29 78.45 1,858,586 +0.62(+0.79%)
Jun 02, 2016 77.81 77.92 77.67 77.83 6,639,760 +0.14(+0.18%)
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.