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, 2014 73.60 73.83 73.60 73.64 615,493 -0.18(-0.25%)
Jun 27, 2014 73.84 73.89 73.71 73.83 904,157 +0.01(+0.01%)
Jun 26, 2014 73.85 73.89 73.75 73.82 436,129 -0.02(-0.03%)
Jun 25, 2014 73.70 73.86 73.70 73.84 1,278,204 +0.17(+0.23%)
Jun 24, 2014 73.51 73.70 73.51 73.67 717,734 +0.28(+0.38%)
Jun 23, 2014 73.27 73.40 73.26 73.39 584,662 +0.17(+0.23%)
Jun 20, 2014 73.15 73.27 73.10 73.22 777,617 +0.13(+0.17%)
Jun 19, 2014 73.27 73.37 73.07 73.09 1,234,838 -0.13(-0.17%)
Jun 18, 2014 72.67 73.23 72.61 73.22 1,164,999 +0.54(+0.74%)
Jun 17, 2014 72.91 72.91 72.65 72.68 1,653,009 -0.24(-0.32%)
Jun 16, 2014 73.25 73.27 72.84 72.92 1,045,806 -0.42(-0.57%)
Jun 13, 2014 73.20 73.38 73.14 73.34 749,162 +0.15(+0.21%)
Jun 12, 2014 73.23 73.30 73.13 73.19 1,280,769 -0.08(-0.11%)
Jun 11, 2014 73.36 73.50 73.26 73.27 769,535 -0.25(-0.34%)
Jun 10, 2014 73.87 73.87 73.51 73.52 1,134,893 -0.31(-0.42%)
Jun 06, 2014 73.73 73.91 73.60 73.83 2,603,173 +0.60(+0.82%)
Jun 05, 2014 73.05 73.25 72.96 73.23 1,035,500 +0.19(+0.25%)
Jun 04, 2014 72.99 73.10 72.89 73.04 1,697,710 -0.04(-0.06%)
Jun 03, 2014 73.40 73.40 73.07 73.09 1,937,011 -0.54(-0.73%)
Jun 02, 2014 73.65 73.78 73.43 73.62 9,442,773 +0.01(+0.02%)
May 30, 2014 73.57 73.68 73.48 73.61 1,639,845 +0.06(+0.09%)
May 29, 2014 73.43 73.57 73.31 73.55 3,896,884 +0.31(+0.43%)
May 28, 2014 73.04 73.32 72.97 73.23 697,258 +0.38(+0.52%)
May 27, 2014 72.90 72.94 72.81 72.86 1,076,820 +0.10(+0.13%)
May 23, 2014 72.73 72.76 72.76 72.76 588,277 +0.10(+0.14%)
May 22, 2014 72.66 72.73 72.64 72.66 763,320 +0.06(+0.08%)
May 21, 2014 72.64 72.69 72.53 72.60 1,954,387 -0.05(-0.07%)
May 20, 2014 72.62 72.73 72.59 72.66 1,262,661 +0.03(+0.04%)
May 19, 2014 72.53 72.63 72.45 72.63 883,971 +0.14(+0.19%)
May 16, 2014 72.56 72.57 72.35 72.49 1,355,918 -0.07(-0.10%)
May 15, 2014 72.59 72.76 72.49 72.56 1,455,954 -0.06(-0.08%)
May 14, 2014 72.48 72.63 72.43 72.62 965,803 +0.37(+0.51%)
May 13, 2014 72.31 72.39 72.18 72.25 516,315 +0.03(+0.04%)
May 12, 2014 72.20 72.41 72.09 72.22 1,045,237 -0.06(-0.09%)
May 09, 2014 72.47 72.50 72.25 72.29 996,658 -0.14(-0.19%)
May 08, 2014 72.43 72.52 72.25 72.43 1,298,482 +0.31(+0.42%)
May 07, 2014 71.89 72.15 71.88 72.12 1,357,181 +0.57(+0.80%)
May 06, 2014 71.45 71.57 71.37 71.55 819,742 +0.23(+0.32%)
May 05, 2014 71.50 71.50 71.28 71.32 2,181,549 +0.03(+0.04%)
May 02, 2014 71.24 71.33 71.16 71.29 1,632,467 +0.17(+0.23%)
May 01, 2014 71.31 71.31 71.08 71.13 10,550,327 -0.02(-0.02%)
Apr 30, 2014 71.11 71.29 71.02 71.14 1,431,959 +0.09(+0.12%)
Apr 29, 2014 70.93 71.11 70.88 71.05 614,739 +0.28(+0.39%)
Apr 28, 2014 70.98 70.98 70.71 70.78 598,873 +0.03(+0.04%)
Apr 25, 2014 70.92 70.99 70.69 70.75 1,367,815 -0.25(-0.36%)
Apr 24, 2014 71.16 71.25 70.97 71.00 867,123 -0.07(-0.10%)
Apr 23, 2014 71.09 71.14 70.97 71.07 924,737 -0.09(-0.12%)
Apr 22, 2014 71.21 71.25 71.11 71.16 842,773 -0.07(-0.10%)
Apr 21, 2014 70.93 71.25 70.81 71.23 1,089,692 +0.13(+0.18%)
Apr 17, 2014 71.03 71.11 71.11 71.11 808,045 +0.08(+0.11%)
Apr 16, 2014 71.00 71.04 70.56 71.03 588,597 +0.20(+0.29%)
Apr 15, 2014 71.01 71.02 70.65 70.83 1,598,311 -0.25(-0.35%)
Apr 14, 2014 71.09 71.26 71.02 71.07 610,767 -0.14(-0.20%)
Apr 11, 2014 71.28 71.28 71.14 71.21 917,910 -0.11(-0.16%)
Apr 10, 2014 71.16 71.45 71.14 71.33 2,045,103 +0.34(+0.47%)
Apr 09, 2014 70.82 71.01 70.82 70.99 1,492,854 +0.05(+0.07%)
Apr 08, 2014 70.72 70.97 70.72 70.94 1,142,214 +0.33(+0.47%)
Apr 07, 2014 70.71 70.75 70.57 70.61 636,445 -0.17(-0.24%)
Apr 04, 2014 70.40 70.78 70.40 70.78 836,471 +0.42(+0.60%)
Apr 03, 2014 70.38 70.39 70.18 70.36 614,937 -0.07(-0.10%)
Apr 02, 2014 70.62 70.63 70.43 70.43 1,947,647 -0.37(-0.53%)
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.