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 01, 2017 85.40 85.40 85.40 0 +0.44(+0.51%)
Jul 31, 2017 84.96 84.98 84.85 84.96 1,311,754 +0.07(+0.08%)
Jul 28, 2017 84.87 84.92 84.77 84.90 2,470,640 +0.00(+0.00%)
Jul 27, 2017 85.05 85.06 84.76 84.90 2,387,922 -0.13(-0.15%)
Jul 26, 2017 84.74 85.05 84.69 85.02 2,168,325 +0.46(+0.54%)
Jul 25, 2017 84.66 84.66 84.51 84.57 1,703,038 -0.25(-0.30%)
Jul 24, 2017 84.96 84.98 84.71 84.82 1,616,984 -0.17(-0.20%)
Jul 21, 2017 84.97 85.07 84.90 84.99 1,500,230 +0.20(+0.23%)
Jul 20, 2017 84.93 84.99 84.93 84.79 1,744,473 +0.03(+0.03%)
Jul 19, 2017 84.81 84.81 84.69 84.76 2,290,422 +0.10(+0.11%)
Jul 18, 2017 84.58 84.70 84.48 84.66 4,161,142 +0.24(+0.29%)
Jul 17, 2017 84.41 84.48 84.32 84.42 2,515,272 +0.03(+0.03%)
Jul 14, 2017 84.46 84.53 84.35 84.39 2,798,310 +0.21(+0.25%)
Jul 13, 2017 84.26 84.31 84.06 84.18 2,210,827 +0.01(+0.01%)
Jul 12, 2017 84.18 84.43 84.08 84.17 2,655,785 +0.49(+0.59%)
Jul 11, 2017 83.72 83.74 83.56 83.67 2,093,820 +0.08(+0.10%)
Jul 10, 2017 83.55 83.73 83.54 83.59 3,420,750 +0.37(+0.44%)
Jul 07, 2017 83.06 83.33 83.01 83.22 3,744,084 +0.05(+0.06%)
Jul 06, 2017 83.27 83.39 83.15 83.17 7,249,042 -0.46(-0.55%)
Jul 05, 2017 83.61 83.76 83.59 83.63 9,078,837 -0.07(-0.09%)
Jul 03, 2017 84.01 84.09 83.62 83.70 9,195,018 -0.27(-0.32%)
Jun 30, 2017 84.17 84.19 83.96 83.97 6,155,269 -0.10(-0.12%)
Jun 29, 2017 84.30 84.30 84.05 84.08 7,044,259 -0.40(-0.47%)
Jun 28, 2017 84.54 84.54 84.29 84.47 5,807,718 +0.10(+0.11%)
Jun 27, 2017 84.78 84.79 84.38 84.38 2,944,827 -0.44(-0.52%)
Jun 26, 2017 84.73 84.87 84.73 84.82 3,721,528 +0.15(+0.18%)
Jun 23, 2017 84.64 84.68 84.53 84.66 4,065,213 +0.28(+0.33%)
Jun 22, 2017 84.29 84.50 84.26 84.39 2,803,875 +0.18(+0.22%)
Jun 21, 2017 84.52 84.52 84.10 84.20 2,947,234 -0.18(-0.21%)
Jun 20, 2017 84.57 84.62 84.31 84.38 4,035,658 -0.40(-0.47%)
Jun 19, 2017 84.84 85.02 84.62 84.77 2,136,748 -0.09(-0.10%)
Jun 16, 2017 84.93 85.03 84.80 84.86 1,551,622 -0.01(-0.01%)
Jun 15, 2017 85.13 85.13 84.86 84.87 2,544,857 -0.27(-0.32%)
Jun 14, 2017 85.23 85.44 85.06 85.14 5,121,374 +0.18(+0.22%)
Jun 13, 2017 84.91 84.96 84.83 84.96 1,245,985 +0.13(+0.16%)
Jun 12, 2017 84.95 85.24 84.81 84.83 4,221,584 -0.01(-0.01%)
Jun 09, 2017 85.10 85.10 84.80 84.83 5,775,960 -0.18(-0.22%)
Jun 08, 2017 85.04 85.04 84.80 85.02 3,290,585 -0.12(-0.15%)
Jun 07, 2017 85.37 85.40 85.03 85.14 4,715,032 -0.07(-0.09%)
Jun 06, 2017 85.14 85.22 85.12 85.22 3,017,717 +0.18(+0.21%)
Jun 05, 2017 85.10 85.10 84.94 85.04 2,837,181 -0.15(-0.17%)
Jun 02, 2017 84.85 85.19 84.77 85.19 6,199,179 +0.46(+0.55%)
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.