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 (%)
Jul 31, 2013 66.91 67.02 66.59 66.87 1,513,772 -0.51(-0.75%)
Jul 30, 2013 67.51 67.67 67.34 67.38 478,515 -0.10(-0.15%)
Jul 29, 2013 67.90 67.92 67.48 67.48 346,436 -0.25(-0.37%)
Jul 26, 2013 67.82 67.98 67.72 67.73 933,746 -0.24(-0.35%)
Jul 25, 2013 67.60 68.11 67.54 67.97 2,364,673 +0.06(+0.09%)
Jul 24, 2013 68.15 68.23 67.83 67.90 1,940,862 -0.64(-0.94%)
Jul 23, 2013 68.39 68.55 68.39 68.55 1,155,864 +0.29(+0.42%)
Jul 22, 2013 68.55 68.63 68.23 68.26 4,276,191 -0.10(-0.15%)
Jul 19, 2013 68.36 68.45 68.24 68.36 466,707 +0.09(+0.13%)
Jul 18, 2013 68.23 68.53 68.08 68.27 574,619 +0.41(+0.61%)
Jul 17, 2013 67.78 67.94 67.64 67.86 656,012 +0.49(+0.72%)
Jul 16, 2013 67.23 67.40 67.20 67.37 779,082 +0.48(+0.72%)
Jul 15, 2013 66.63 67.01 66.59 66.89 1,257,287 +0.73(+1.10%)
Jul 12, 2013 66.88 67.03 66.05 66.16 1,817,201 -0.55(-0.82%)
Jul 11, 2013 66.76 67.01 66.45 66.71 1,361,850 +1.15(+1.76%)
Jul 10, 2013 66.15 66.29 65.55 65.55 2,018,132 -0.70(-1.05%)
Jul 09, 2013 66.35 66.48 66.15 66.25 788,371 +0.05(+0.07%)
Jul 08, 2013 65.79 66.30 65.71 66.20 1,160,481 +0.64(+0.98%)
Jul 05, 2013 65.90 66.42 65.21 65.56 1,228,222 -1.33(-1.99%)
Jul 03, 2013 66.93 67.04 66.75 66.89 723,859 -0.67(-0.99%)
Jul 02, 2013 67.60 68.00 66.98 67.56 1,990,270 +0.32(+0.47%)
Jul 01, 2013 66.78 67.40 66.78 67.24 854,871 +0.48(+0.71%)
Jun 28, 2013 66.38 67.00 66.01 66.77 2,224,881 +1.48(+2.27%)
Jun 26, 2013 65.38 65.74 65.13 65.28 2,552,727 +0.66(+1.02%)
Jun 25, 2013 64.46 64.86 64.15 64.63 1,703,034 +1.42(+2.25%)
Jun 24, 2013 63.09 63.99 62.50 63.21 4,634,772 -1.11(-1.72%)
Jun 21, 2013 65.66 66.12 63.86 64.32 6,139,038 -1.06(-1.62%)
Jun 20, 2013 65.90 65.91 64.49 65.38 5,547,710 -1.96(-2.91%)
Jun 19, 2013 68.58 68.58 67.11 67.34 4,311,984 -0.80(-1.17%)
Jun 18, 2013 68.67 68.75 68.11 68.14 3,819,382 -0.84(-1.21%)
Jun 17, 2013 69.60 69.83 68.94 68.97 1,740,677 -0.43(-0.62%)
Jun 14, 2013 69.59 69.93 69.07 69.41 2,962,032 +0.39(+0.57%)
Jun 13, 2013 67.86 69.20 67.81 69.02 2,511,567 +1.24(+1.83%)
Jun 12, 2013 67.64 68.08 67.63 67.77 2,229,238 +0.81(+1.21%)
Jun 11, 2013 67.37 67.82 66.75 66.96 4,541,629 -1.46(-2.14%)
Jun 10, 2013 68.95 68.95 68.20 68.42 2,242,016 -0.69(-1.00%)
Jun 07, 2013 69.28 69.48 68.89 69.11 2,177,341 -0.38(-0.54%)
Jun 06, 2013 69.19 69.51 68.71 69.49 2,854,732 +0.10(+0.15%)
Jun 05, 2013 69.70 69.83 69.31 69.39 1,787,991 -0.46(-0.66%)
Jun 04, 2013 69.88 70.03 69.80 69.85 1,206,769 -0.04(-0.05%)
Jun 03, 2013 69.63 69.91 69.11 69.89 3,127,224 +0.02(+0.03%)
May 31, 2013 70.26 70.32 69.64 69.87 1,906,224 -0.44(-0.62%)
May 30, 2013 70.28 70.42 70.17 70.31 1,694,163 -0.08(-0.11%)
May 29, 2013 70.53 70.60 70.28 70.39 1,999,672 -0.67(-0.95%)
May 28, 2013 71.60 71.60 71.06 71.06 1,668,327 -0.49(-0.69%)
May 24, 2013 71.74 71.80 71.55 71.55 1,223,510 -0.33(-0.46%)
May 23, 2013 71.98 72.08 71.77 71.89 883,465 -0.44(-0.61%)
May 22, 2013 72.52 72.68 72.31 72.33 614,677 -0.03(-0.04%)
May 21, 2013 72.49 72.50 72.32 72.36 720,353 -0.08(-0.11%)
May 20, 2013 72.61 72.74 72.44 72.44 1,120,240 -0.19(-0.27%)
May 17, 2013 72.90 72.90 72.62 72.63 1,354,685 -0.09(-0.12%)
May 16, 2013 72.52 72.80 72.47 72.72 1,311,058 +0.26(+0.35%)
May 15, 2013 72.64 72.66 72.43 72.46 663,318 -0.25(-0.34%)
May 13, 2013 73.03 73.10 72.69 72.71 1,861,224 -0.48(-0.66%)
May 10, 2013 73.51 73.53 73.18 73.19 1,191,129 -0.55(-0.74%)
May 09, 2013 73.59 73.75 73.59 73.74 545,665 +0.22(+0.30%)
May 08, 2013 73.46 73.54 73.44 73.52 642,344 +0.05(+0.07%)
May 07, 2013 73.63 73.67 73.46 73.47 1,433,401 -0.19(-0.26%)
May 06, 2013 73.67 73.74 73.59 73.66 894,824 -0.07(-0.09%)
May 03, 2013 73.99 73.99 73.68 73.73 1,284,719 -0.18(-0.25%)
May 02, 2013 73.80 73.91 73.75 73.91 429,918 +0.30(+0.41%)
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.