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 (%)
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%)
Jun 01, 2017 84.68 85.19 84.47 84.72 9,670,395 +0.14(+0.17%)
May 31, 2017 84.50 84.66 84.41 84.58 3,293,157 +0.06(+0.07%)
May 30, 2017 84.62 84.62 84.43 84.52 1,440,243 +0.04(+0.05%)
May 26, 2017 84.43 84.48 84.39 84.48 839,612 +0.15(+0.17%)
May 25, 2017 84.40 84.43 84.27 84.33 3,534,347 -0.07(-0.08%)
May 24, 2017 84.29 84.47 84.16 84.40 2,691,067 +0.32(+0.38%)
May 23, 2017 84.03 84.11 83.96 84.08 1,850,194 +0.05(+0.06%)
May 22, 2017 84.05 84.16 84.02 84.02 1,847,258 -0.04(-0.04%)
May 19, 2017 83.96 84.12 83.94 84.06 3,063,603 +0.32(+0.38%)
May 18, 2017 83.59 83.86 83.42 83.74 4,075,602 -0.43(-0.51%)
May 17, 2017 84.11 84.20 84.02 84.17 4,365,028 -0.01(-0.01%)
May 16, 2017 84.19 84.27 84.12 84.18 2,662,165 +0.01(+0.02%)
May 15, 2017 84.16 84.19 84.07 84.16 3,769,417 +0.07(+0.08%)
May 12, 2017 83.93 84.11 83.92 84.10 3,061,724 +0.29(+0.35%)
May 11, 2017 83.72 83.84 83.66 83.81 1,474,350 +0.14(+0.17%)
May 10, 2017 83.59 83.70 83.54 83.67 3,073,547 +0.24(+0.29%)
May 09, 2017 83.56 83.70 83.35 83.43 3,029,715 -0.08(-0.10%)
May 08, 2017 83.65 83.75 83.48 83.51 2,881,071 -0.23(-0.27%)
May 05, 2017 83.61 83.78 83.52 83.73 3,572,010 +0.09(+0.10%)
May 04, 2017 83.83 83.86 83.57 83.64 2,567,290 -0.38(-0.45%)
May 03, 2017 84.20 84.22 83.99 84.02 2,595,604 -0.10(-0.12%)
May 02, 2017 83.92 84.13 83.83 84.13 2,897,547 +0.30(+0.36%)
May 01, 2017 83.84 83.98 83.74 83.83 2,398,277 -0.11(-0.14%)
Apr 28, 2017 83.72 83.94 83.66 83.94 2,742,816 +0.26(+0.31%)
Apr 27, 2017 83.48 83.69 83.45 83.68 1,890,387 +0.19(+0.23%)
Apr 26, 2017 83.45 83.60 83.42 83.49 1,541,785 -0.01(-0.02%)
Apr 25, 2017 83.56 83.66 83.44 83.50 1,985,126 -0.21(-0.25%)
Apr 24, 2017 83.50 83.72 83.50 83.72 3,636,638 +0.25(+0.31%)
Apr 21, 2017 83.43 83.51 83.40 83.46 1,690,953 +0.21(+0.25%)
Apr 20, 2017 83.37 83.41 83.22 83.25 1,681,430 +0.06(+0.07%)
Apr 19, 2017 83.49 83.51 83.17 83.19 4,676,301 -0.24(-0.29%)
Apr 18, 2017 83.33 83.47 83.30 83.43 2,240,854 +0.15(+0.18%)
Apr 17, 2017 83.23 83.38 83.22 83.28 2,423,131 +0.13(+0.16%)
Apr 13, 2017 83.29 83.31 83.13 83.15 3,400,033 -0.04(-0.04%)
Apr 12, 2017 83.02 83.23 82.97 83.18 2,810,857 +0.24(+0.29%)
Apr 11, 2017 82.89 82.99 82.78 82.94 1,982,584 +0.14(+0.17%)
Apr 10, 2017 83.09 83.09 82.77 82.81 1,661,353 -0.01(-0.01%)
Apr 07, 2017 82.86 82.97 82.76 82.81 1,886,177 -0.05(-0.06%)
Apr 06, 2017 82.85 82.94 82.81 82.86 1,960,350 -0.04(-0.05%)
Apr 05, 2017 82.69 82.95 82.65 82.91 2,296,343 +0.31(+0.37%)
Apr 04, 2017 82.67 82.68 82.54 82.60 2,705,604 -0.15(-0.18%)
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.