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 (%)
Oct 31, 2016 114.86 115.18 114.68 114.69 1,562,477 +0.12(+0.10%)
Oct 28, 2016 114.98 115.13 114.55 114.57 1,758,707 -0.28(-0.24%)
Oct 27, 2016 115.61 115.61 114.69 114.85 3,326,447 -0.99(-0.85%)
Oct 26, 2016 116.11 116.15 115.74 115.84 947,007 -0.68(-0.58%)
Oct 25, 2016 116.40 116.53 116.33 116.52 2,936,827 +0.05(+0.04%)
Oct 24, 2016 116.43 116.59 116.31 116.47 1,501,280 -0.01(-0.01%)
Oct 21, 2016 116.13 116.51 116.09 116.48 1,019,530 +0.48(+0.41%)
Oct 20, 2016 116.26 116.33 115.98 116.00 1,199,838 +0.10(+0.09%)
Oct 19, 2016 115.56 116.04 115.56 115.90 1,739,851 +0.15(+0.13%)
Oct 18, 2016 115.47 115.77 115.40 115.75 2,285,000 +0.18(+0.16%)
Oct 17, 2016 115.19 115.60 115.19 115.57 2,873,555 +0.03(+0.03%)
Oct 14, 2016 116.23 116.23 115.48 115.54 1,840,460 -0.58(-0.50%)
Oct 13, 2016 115.69 116.18 115.60 116.12 2,624,286 +0.27(+0.23%)
Oct 12, 2016 115.68 115.87 115.38 115.85 1,598,966 +0.00(+0.00%)
Oct 11, 2016 116.11 116.11 115.61 115.85 2,282,509 -0.93(-0.80%)
Oct 10, 2016 116.35 116.80 116.15 116.78 816,792 +0.43(+0.37%)
Oct 07, 2016 116.15 116.37 115.89 116.35 1,368,290 +0.07(+0.06%)
Oct 06, 2016 116.46 116.46 116.07 116.28 1,722,112 -0.18(-0.15%)
Oct 05, 2016 116.48 116.69 116.28 116.46 1,380,383 +0.03(+0.03%)
Oct 04, 2016 117.19 117.19 116.32 116.43 3,174,190 -0.51(-0.44%)
Oct 03, 2016 116.94 117.06 116.70 116.94 2,842,612 -0.27(-0.23%)
Sep 30, 2016 117.11 117.44 117.05 117.21 1,942,921 +0.35(+0.30%)
Sep 29, 2016 117.47 117.53 116.86 116.86 2,133,072 -0.47(-0.40%)
Sep 28, 2016 117.18 117.34 116.95 117.33 2,134,646 +0.12(+0.10%)
Sep 27, 2016 116.96 117.27 116.86 117.21 2,338,001 +0.33(+0.28%)
Sep 26, 2016 116.95 117.02 116.74 116.88 1,771,683 -0.36(-0.31%)
Sep 23, 2016 117.69 117.69 116.98 117.24 2,978,128 -0.37(-0.31%)
Sep 22, 2016 117.91 118.05 117.60 117.61 4,748,497 +0.46(+0.39%)
Sep 21, 2016 116.35 117.21 116.22 117.15 2,238,274 +1.26(+1.09%)
Sep 20, 2016 116.00 116.17 115.78 115.89 3,388,837 +0.13(+0.11%)
Sep 19, 2016 115.71 115.84 115.52 115.76 2,041,623 +0.41(+0.36%)
Sep 16, 2016 115.83 115.83 115.18 115.35 1,646,419 -0.33(-0.29%)
Sep 15, 2016 115.17 115.72 115.17 115.68 2,640,867 +0.48(+0.42%)
Sep 14, 2016 115.33 115.67 115.12 115.20 2,590,763 +0.22(+0.19%)
Sep 13, 2016 116.18 116.28 114.94 114.98 5,101,800 -1.28(-1.10%)
Sep 12, 2016 115.60 116.57 115.60 116.26 2,943,929 -0.02(-0.02%)
Sep 09, 2016 117.21 117.25 116.16 116.28 3,323,521 -1.15(-0.98%)
Sep 08, 2016 117.88 118.05 117.39 117.43 2,150,356 -0.54(-0.46%)
Sep 07, 2016 118.02 118.14 117.65 117.97 2,922,679 +0.33(+0.28%)
Sep 06, 2016 117.32 117.64 117.07 117.64 3,019,244 +0.72(+0.62%)
Sep 02, 2016 116.96 116.92 116.92 116.92 2,233,500 +0.34(+0.29%)
Sep 01, 2016 116.52 116.75 116.33 116.58 4,263,791 -0.64(-0.55%)
Aug 31, 2016 117.66 117.66 117.22 117.22 1,645,954 -0.43(-0.37%)
Aug 30, 2016 117.73 117.74 117.37 117.65 1,880,348 -0.04(-0.03%)
Aug 29, 2016 117.12 117.70 117.12 117.69 1,803,873 +0.58(+0.50%)
Aug 26, 2016 117.49 117.84 117.08 117.11 2,447,719 -0.15(-0.13%)
Aug 25, 2016 117.40 117.40 117.09 117.26 1,066,844 -0.01(-0.01%)
Aug 24, 2016 117.68 117.76 117.25 117.27 1,835,752 -0.40(-0.34%)
Aug 23, 2016 117.69 117.83 117.65 117.67 2,851,488 +0.10(+0.09%)
Aug 22, 2016 117.44 117.62 117.25 117.57 2,127,304 +0.15(+0.13%)
Aug 19, 2016 117.75 117.78 117.38 117.42 1,289,448 -0.55(-0.47%)
Aug 18, 2016 117.79 117.99 117.68 117.97 2,233,650 +0.28(+0.24%)
Aug 17, 2016 117.55 117.74 117.28 117.69 4,524,214 +0.36(+0.31%)
Aug 16, 2016 117.77 117.79 117.31 117.33 3,161,211 -0.31(-0.26%)
Aug 15, 2016 117.53 117.66 117.53 117.64 866,373 +0.14(+0.12%)
Aug 12, 2016 117.17 117.52 117.17 117.50 2,981,235 +0.50(+0.43%)
Aug 11, 2016 117.00 117.14 116.77 117.00 2,082,521 -0.18(-0.15%)
Aug 10, 2016 117.02 117.20 116.94 117.18 1,565,836 +0.34(+0.29%)
Aug 09, 2016 116.65 116.88 116.60 116.84 2,394,560 +0.54(+0.46%)
Aug 08, 2016 116.07 116.33 116.07 116.30 2,728,538 +0.69(+0.60%)
Aug 05, 2016 116.10 116.10 115.60 115.61 1,896,682 -0.30(-0.26%)
Aug 04, 2016 115.68 115.98 115.65 115.91 1,374,971 +0.77(+0.67%)
Aug 03, 2016 115.00 115.26 114.94 115.14 2,821,520 +0.16(+0.14%)
Aug 02, 2016 115.39 115.39 114.97 114.98 2,596,917 -0.27(-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.