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 (%)
Aug 31, 2015 72.82 72.88 72.50 72.58 778,762 +0.04(+0.06%)
Aug 28, 2015 72.43 72.72 72.42 72.54 1,189,724 +0.05(+0.06%)
Aug 27, 2015 72.16 72.55 72.16 72.49 2,762,141 +1.03(+1.45%)
Aug 26, 2015 71.43 71.63 71.40 71.45 2,598,122 -0.01(-0.02%)
Aug 25, 2015 71.87 71.87 71.43 71.47 2,106,035 +0.55(+0.78%)
Aug 24, 2015 70.96 71.39 70.69 70.92 2,771,538 -1.04(-1.45%)
Aug 21, 2015 72.06 72.25 71.94 71.96 2,242,837 -0.31(-0.43%)
Aug 20, 2015 72.13 72.35 72.13 72.27 2,102,600 -0.26(-0.36%)
Aug 19, 2015 72.66 72.73 72.47 72.53 2,093,956 -0.19(-0.27%)
Aug 18, 2015 72.86 72.91 72.70 72.72 810,594 -0.26(-0.36%)
Aug 17, 2015 72.76 72.99 72.76 72.99 858,182 +0.05(+0.06%)
Aug 14, 2015 72.89 72.94 72.82 72.94 1,631,093 +0.04(+0.06%)
Aug 13, 2015 72.94 73.04 72.88 72.90 1,140,219 -0.06(-0.08%)
Aug 12, 2015 72.85 73.00 72.80 72.96 1,346,969 +0.04(+0.06%)
Aug 11, 2015 73.07 73.07 72.78 72.92 1,279,033 +0.02(+0.03%)
Aug 10, 2015 72.87 72.95 72.80 72.90 920,559 +0.01(+0.02%)
Aug 07, 2015 72.84 72.94 72.77 72.88 1,328,852 +0.03(+0.05%)
Aug 06, 2015 73.06 73.15 72.78 72.85 2,123,541 -0.26(-0.36%)
Aug 05, 2015 73.19 73.20 73.08 73.11 1,205,708 -0.07(-0.10%)
Aug 04, 2015 73.28 73.41 73.09 73.19 2,124,569 +0.11(+0.15%)
Aug 03, 2015 73.41 73.44 73.03 73.08 4,915,398 -0.32(-0.44%)
Jul 31, 2015 73.47 73.53 73.30 73.40 626,730 +0.01(+0.01%)
Jul 30, 2015 73.08 73.44 72.93 73.40 1,486,987 +0.23(+0.32%)
Jul 29, 2015 72.96 73.17 72.94 73.16 1,230,138 +0.37(+0.52%)
Jul 28, 2015 72.70 72.82 72.63 72.79 1,121,714 +0.13(+0.18%)
Jul 27, 2015 72.69 72.81 72.63 72.66 1,136,639 -0.29(-0.39%)
Jul 24, 2015 73.17 73.26 72.89 72.95 957,971 -0.27(-0.37%)
Jul 23, 2015 73.38 73.40 73.16 73.22 718,518 -0.19(-0.26%)
Jul 22, 2015 73.28 73.53 73.28 73.41 760,208 +0.05(+0.06%)
Jul 21, 2015 73.34 73.44 73.28 73.36 1,112,944 +0.05(+0.06%)
Jul 20, 2015 73.40 73.49 73.30 73.32 676,280 -0.10(-0.14%)
Jul 17, 2015 73.46 73.55 73.32 73.42 823,306 +0.03(+0.04%)
Jul 16, 2015 73.27 73.42 73.21 73.39 1,010,310 +0.19(+0.27%)
Jul 15, 2015 73.17 73.24 73.14 73.19 1,395,961 +0.00(+0.00%)
Jul 14, 2015 73.34 73.48 73.16 73.19 1,675,318 -0.24(-0.33%)
Jul 13, 2015 73.48 73.55 73.37 73.44 690,976 -0.11(-0.15%)
Jul 10, 2015 73.57 73.61 73.46 73.55 872,854 +0.27(+0.37%)
Jul 09, 2015 73.19 73.46 73.19 73.28 967,484 +0.17(+0.23%)
Jul 08, 2015 73.33 73.35 73.11 73.11 1,405,141 -0.14(-0.19%)
Jul 07, 2015 73.26 73.52 73.18 73.25 1,289,908 -0.05(-0.07%)
Jul 06, 2015 73.53 73.55 73.29 73.30 1,367,650 -0.31(-0.42%)
Jul 02, 2015 73.46 73.61 73.61 73.61 1,526,223 +0.05(+0.06%)
Jul 01, 2015 73.50 73.66 73.36 73.56 10,880,819 +0.27(+0.37%)
Jun 30, 2015 73.11 73.37 73.11 73.29 1,182,148 +0.19(+0.26%)
Jun 29, 2015 73.13 73.21 72.92 73.11 893,303 -0.19(-0.26%)
Jun 26, 2015 73.46 73.53 73.25 73.30 1,085,264 -0.23(-0.32%)
Jun 25, 2015 73.68 73.75 73.46 73.53 773,583 -0.10(-0.14%)
Jun 24, 2015 73.74 73.75 73.60 73.63 804,039 +0.07(+0.09%)
Jun 23, 2015 73.69 73.73 73.57 73.57 939,956 -0.03(-0.04%)
Jun 22, 2015 73.69 73.70 73.53 73.59 782,130 +0.11(+0.15%)
Jun 19, 2015 73.40 73.58 73.33 73.49 1,207,098 +0.19(+0.25%)
Jun 18, 2015 73.15 73.31 72.97 73.30 871,007 +0.37(+0.51%)
Jun 17, 2015 72.57 72.93 72.57 72.93 751,997 +0.32(+0.44%)
Jun 16, 2015 72.49 72.63 72.49 72.61 1,689,526 -0.01(-0.02%)
Jun 15, 2015 72.97 72.97 72.59 72.62 1,213,312 -0.36(-0.49%)
Jun 12, 2015 72.96 73.04 72.91 72.98 915,266 +0.10(+0.14%)
Jun 11, 2015 73.20 73.20 72.67 72.88 1,019,535 +0.19(+0.27%)
Jun 10, 2015 72.78 72.91 72.69 72.69 793,290 -0.26(-0.36%)
Jun 09, 2015 73.20 73.21 72.94 72.95 1,137,731 -0.27(-0.37%)
Jun 08, 2015 73.35 73.39 73.20 73.22 671,687 -0.18(-0.25%)
Jun 05, 2015 73.49 73.56 73.32 73.40 949,389 -0.39(-0.53%)
Jun 04, 2015 73.71 73.98 73.58 73.79 1,237,142 -0.08(-0.11%)
Jun 03, 2015 74.05 74.13 73.79 73.87 1,048,605 -0.26(-0.35%)
Jun 02, 2015 74.17 74.25 74.01 74.13 793,523 -0.10(-0.13%)
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.