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 (%)
Dec 31, 2015 72.79 72.65 72.65 72.65 1,164,277 -0.14(-0.19%)
Dec 30, 2015 72.43 72.80 72.43 72.78 1,569,740 +0.15(+0.21%)
Dec 29, 2015 72.64 72.74 72.57 72.63 638,918 +0.07(+0.09%)
Dec 28, 2015 72.80 72.80 72.55 72.56 777,667 -0.21(-0.28%)
Dec 24, 2015 72.75 72.77 72.77 72.77 1,391,716 +0.03(+0.05%)
Dec 23, 2015 72.42 72.74 72.38 72.74 1,986,083 +0.33(+0.45%)
Dec 22, 2015 72.32 72.55 72.25 72.41 1,844,523 +0.12(+0.17%)
Dec 21, 2015 72.54 72.57 72.24 72.29 1,434,074 -0.13(-0.18%)
Dec 18, 2015 72.60 72.67 72.42 72.42 1,489,326 -0.16(-0.23%)
Dec 17, 2015 72.68 72.84 72.56 72.58 1,381,510 +0.06(+0.08%)
Dec 16, 2015 72.49 72.72 72.18 72.52 2,009,096 +0.05(+0.08%)
Dec 15, 2015 72.33 72.54 72.27 72.46 1,600,832 +0.24(+0.33%)
Dec 14, 2015 71.84 72.38 71.84 72.23 1,863,030 +0.29(+0.40%)
Dec 11, 2015 72.77 72.79 71.88 71.94 2,660,045 -1.12(-1.53%)
Dec 10, 2015 73.12 73.20 73.05 73.06 1,320,424 -0.11(-0.15%)
Dec 09, 2015 73.23 73.35 73.14 73.17 1,495,934 +0.12(+0.17%)
Dec 08, 2015 73.12 73.16 73.04 73.05 1,923,740 -0.12(-0.16%)
Dec 07, 2015 73.13 73.39 73.12 73.16 932,547 -0.18(-0.24%)
Dec 04, 2015 73.05 73.37 73.04 73.34 1,630,842 +0.11(+0.15%)
Dec 03, 2015 73.74 73.74 73.22 73.23 1,822,194 -0.51(-0.69%)
Dec 02, 2015 73.89 73.97 73.66 73.74 1,161,934 -0.24(-0.32%)
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.