Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

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%)

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.