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 (%)
Aug 29, 2014 74.47 74.39 74.39 74.39 715,321 -0.05(-0.07%)
Aug 28, 2014 74.43 74.56 74.38 74.44 980,303 -0.19(-0.25%)
Aug 27, 2014 74.36 74.63 74.33 74.63 1,066,296 +0.47(+0.63%)
Aug 26, 2014 74.15 74.20 74.09 74.16 853,113 +0.21(+0.28%)
Aug 25, 2014 73.97 73.98 73.91 73.95 817,996 -0.03(-0.03%)
Aug 22, 2014 74.11 74.12 73.88 73.98 1,318,538 -0.01(-0.01%)
Aug 21, 2014 73.91 74.04 73.86 73.98 806,377 +0.11(+0.15%)
Aug 20, 2014 74.17 74.24 73.84 73.88 1,280,752 -0.35(-0.48%)
Aug 19, 2014 74.20 74.24 74.11 74.23 873,931 +0.21(+0.29%)
Aug 18, 2014 74.03 74.07 73.99 74.02 571,696 +0.01(+0.01%)
Aug 15, 2014 74.06 74.15 73.86 74.01 983,384 +0.11(+0.15%)
Aug 14, 2014 73.68 73.92 73.67 73.90 1,171,994 +0.40(+0.54%)
Aug 13, 2014 73.34 73.55 73.34 73.50 1,129,145 +0.19(+0.26%)
Aug 12, 2014 73.34 73.47 73.21 73.31 1,024,295 +0.10(+0.13%)
Aug 11, 2014 73.11 73.27 73.10 73.21 990,756 +0.15(+0.20%)
Aug 08, 2014 72.79 73.11 72.71 73.06 1,923,059 +0.26(+0.35%)
Aug 07, 2014 72.83 73.01 72.78 72.81 703,407 -0.13(-0.18%)
Aug 06, 2014 72.74 73.03 72.66 72.94 2,852,539 -0.09(-0.12%)
Aug 05, 2014 73.10 73.21 72.96 73.03 2,847,761 -0.09(-0.12%)
Aug 04, 2014 73.08 73.37 73.06 73.12 2,556,506 +0.21(+0.28%)
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.