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, 2017 84.17 84.19 83.96 83.97 6,155,269 -0.10(-0.12%)
Jun 29, 2017 84.30 84.30 84.05 84.08 7,044,259 -0.40(-0.47%)
Jun 28, 2017 84.54 84.54 84.29 84.47 5,807,718 +0.10(+0.11%)
Jun 27, 2017 84.78 84.79 84.38 84.38 2,944,827 -0.44(-0.52%)
Jun 26, 2017 84.73 84.87 84.73 84.82 3,721,528 +0.15(+0.18%)
Jun 23, 2017 84.64 84.68 84.53 84.66 4,065,213 +0.28(+0.33%)
Jun 22, 2017 84.29 84.50 84.26 84.39 2,803,875 +0.18(+0.22%)
Jun 21, 2017 84.52 84.52 84.10 84.20 2,947,234 -0.18(-0.21%)
Jun 20, 2017 84.57 84.62 84.31 84.38 4,035,658 -0.40(-0.47%)
Jun 19, 2017 84.84 85.02 84.62 84.77 2,136,748 -0.09(-0.10%)
Jun 16, 2017 84.93 85.03 84.80 84.86 1,551,622 -0.01(-0.01%)
Jun 15, 2017 85.13 85.13 84.86 84.87 2,544,857 -0.27(-0.32%)
Jun 14, 2017 85.23 85.44 85.06 85.14 5,121,374 +0.18(+0.22%)
Jun 13, 2017 84.91 84.96 84.83 84.96 1,245,985 +0.13(+0.16%)
Jun 12, 2017 84.95 85.24 84.81 84.83 4,221,584 -0.01(-0.01%)
Jun 09, 2017 85.10 85.10 84.80 84.83 5,775,960 -0.18(-0.22%)
Jun 08, 2017 85.04 85.04 84.80 85.02 3,290,585 -0.12(-0.15%)
Jun 07, 2017 85.37 85.40 85.03 85.14 4,715,032 -0.07(-0.09%)
Jun 06, 2017 85.14 85.22 85.12 85.22 3,017,717 +0.18(+0.21%)
Jun 05, 2017 85.10 85.10 84.94 85.04 2,837,181 -0.15(-0.17%)
Jun 02, 2017 84.85 85.19 84.77 85.19 6,199,179 +0.46(+0.55%)
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.