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 (%)
Feb 28, 2017 82.21 82.33 82.08 82.11 2,208,045 +0.00(+0.00%)
Feb 27, 2017 82.35 82.38 82.08 82.11 2,685,721 -0.20(-0.24%)
Feb 24, 2017 82.21 82.32 82.12 82.30 4,083,580 +0.16(+0.19%)
Feb 23, 2017 82.07 82.18 82.05 82.14 3,141,018 +0.24(+0.29%)
Feb 22, 2017 81.96 82.04 81.77 81.91 3,363,098 +0.12(+0.14%)
Feb 21, 2017 81.65 81.82 81.57 81.79 2,297,830 +0.12(+0.15%)
Feb 17, 2017 81.67 81.67 81.67 0 +0.02(+0.03%)
Feb 16, 2017 81.66 81.73 81.59 81.65 3,833,783 -0.04(-0.05%)
Feb 15, 2017 81.37 81.74 81.29 81.69 4,224,217 -0.02(-0.03%)
Feb 14, 2017 81.94 82.04 81.58 81.71 4,214,344 -0.09(-0.11%)
Feb 13, 2017 81.69 81.85 81.69 81.80 2,135,544 +0.09(+0.11%)
Feb 10, 2017 81.51 81.74 81.51 81.71 1,565,504 +0.12(+0.15%)
Feb 09, 2017 81.70 81.72 81.53 81.59 2,050,329 -0.11(-0.13%)
Feb 08, 2017 81.80 81.40 81.70 3,626,582 +0.32(+0.39%)
Feb 07, 2017 81.48 81.54 81.06 81.38 3,498,449 -0.10(-0.12%)
Feb 06, 2017 81.54 82.00 81.40 81.48 2,319,811 +0.00(+0.00%)
Feb 03, 2017 81.23 81.54 81.14 81.48 7,029,562 +0.47(+0.58%)
Feb 02, 2017 81.22 81.24 80.99 81.01 5,094,577 +0.24(+0.30%)
Feb 01, 2017 80.71 80.86 80.48 80.77 2,531,555 +0.02(+0.02%)
Jan 31, 2017 80.57 80.75 80.47 80.75 5,158,486 +0.30(+0.37%)
Jan 30, 2017 80.63 80.66 80.46 80.46 3,633,367 -0.18(-0.22%)
Jan 27, 2017 80.54 80.70 80.50 80.64 2,638,172 +0.24(+0.30%)
Jan 26, 2017 80.46 80.89 80.20 80.40 2,280,587 -0.06(-0.08%)
Jan 25, 2017 80.53 80.53 80.32 80.47 3,079,230 -0.09(-0.12%)
Jan 24, 2017 80.75 80.80 80.55 80.56 1,650,367 -0.27(-0.33%)
Jan 23, 2017 80.47 80.88 80.44 80.83 3,522,088 +0.38(+0.47%)
Jan 20, 2017 80.26 80.47 80.16 80.44 2,064,848 +0.10(+0.13%)
Jan 19, 2017 80.55 80.58 80.25 80.34 2,930,942 -0.19(-0.24%)
Jan 18, 2017 81.14 81.14 80.46 80.54 4,185,398 -0.57(-0.70%)
Jan 17, 2017 81.30 81.32 81.04 81.11 3,151,774 +0.33(+0.41%)
Jan 13, 2017 80.78 80.78 80.78 0 +0.04(+0.04%)
Jan 12, 2017 80.92 80.93 80.66 80.74 3,822,820 +0.16(+0.20%)
Jan 11, 2017 80.61 80.62 80.19 80.58 3,359,895 +0.08(+0.10%)
Jan 10, 2017 80.71 80.74 80.46 80.50 2,004,754 -0.13(-0.16%)
Jan 09, 2017 80.64 80.65 80.51 80.63 2,982,673 -0.09(-0.12%)
Jan 06, 2017 80.77 80.77 80.47 80.73 1,990,234 -0.04(-0.05%)
Jan 05, 2017 80.51 80.78 80.27 80.77 4,409,781 +0.62(+0.77%)
Jan 04, 2017 80.03 80.19 80.02 80.15 2,743,139 +0.50(+0.62%)
Jan 03, 2017 79.60 79.78 79.53 79.65 3,913,042 +0.27(+0.34%)
Dec 30, 2016 79.38 79.38 79.38 0 -0.13(-0.16%)
Dec 29, 2016 79.50 79.54 79.44 79.51 763,971 +0.19(+0.24%)
Dec 28, 2016 79.22 79.37 79.22 79.32 896,812 +0.11(+0.14%)
Dec 27, 2016 79.18 79.21 79.10 79.21 770,167 -0.07(-0.09%)
Dec 23, 2016 79.29 79.29 79.29 0 +0.12(+0.15%)
Dec 22, 2016 79.26 79.29 78.98 79.16 2,323,656 +0.02(+0.03%)
Dec 21, 2016 78.95 79.23 78.92 79.14 2,297,284 +0.26(+0.33%)
Dec 20, 2016 78.83 78.97 78.69 78.88 2,758,120 +0.14(+0.17%)
Dec 19, 2016 78.56 78.93 78.51 78.74 3,754,058 +0.35(+0.45%)
Dec 16, 2016 78.47 78.71 78.31 78.39 2,615,229 +0.16(+0.20%)
Dec 15, 2016 78.30 78.46 78.07 78.23 5,079,606 -0.14(-0.18%)
Dec 14, 2016 79.20 79.38 78.30 78.38 4,932,842 -0.69(-0.87%)
Dec 13, 2016 78.94 79.11 78.88 79.07 2,745,886 +0.24(+0.31%)
Dec 12, 2016 78.91 78.91 78.69 78.82 2,178,343 +0.20(+0.26%)
Dec 09, 2016 79.15 79.15 78.61 78.62 2,945,485 -0.33(-0.42%)
Dec 08, 2016 78.90 79.10 78.81 78.95 4,579,817 -0.05(-0.06%)
Dec 07, 2016 79.01 79.27 78.87 79.00 3,997,424 +0.46(+0.59%)
Dec 06, 2016 78.45 78.72 78.42 78.54 3,727,495 +0.38(+0.49%)
Dec 05, 2016 77.98 78.29 77.98 78.16 4,329,876 +0.33(+0.42%)
Dec 02, 2016 77.74 78.14 77.74 77.83 3,910,309 +0.05(+0.06%)
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.