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 28, 2013 66.59 67.21 66.22 66.98 2,217,901 +1.49(+2.27%)
Jun 26, 2013 65.58 65.95 65.33 65.49 2,544,719 +0.66(+1.02%)
Jun 25, 2013 64.66 65.07 64.35 64.83 1,697,691 +1.42(+2.25%)
Jun 24, 2013 63.29 64.19 62.70 63.41 4,620,232 -1.11(-1.72%)
Jun 21, 2013 65.86 66.33 64.07 64.52 6,119,779 -1.06(-1.62%)
Jun 20, 2013 66.11 66.11 64.70 65.58 5,530,306 -1.97(-2.91%)
Jun 19, 2013 68.79 68.80 67.32 67.55 4,298,456 -0.80(-1.17%)
Jun 18, 2013 68.89 68.97 68.32 68.35 3,807,400 -0.84(-1.21%)
Jun 17, 2013 69.82 70.05 69.16 69.19 1,735,216 -0.43(-0.62%)
Jun 14, 2013 69.81 70.15 69.29 69.62 2,952,740 +0.39(+0.57%)
Jun 13, 2013 68.07 69.42 68.02 69.23 2,503,688 +1.25(+1.83%)
Jun 12, 2013 67.85 68.29 67.84 67.99 2,222,245 +0.81(+1.21%)
Jun 11, 2013 67.58 68.03 66.96 67.17 4,527,381 -1.47(-2.14%)
Jun 10, 2013 69.17 69.17 68.41 68.64 2,234,983 -0.69(-1.00%)
Jun 07, 2013 69.50 69.70 69.11 69.33 2,170,510 -0.38(-0.54%)
Jun 06, 2013 69.40 69.73 68.93 69.71 2,845,776 +0.10(+0.15%)
Jun 05, 2013 69.92 70.05 69.53 69.61 1,782,382 -0.46(-0.66%)
Jun 04, 2013 70.09 70.25 70.02 70.07 1,202,983 -0.04(-0.05%)
Jun 03, 2013 69.85 70.13 69.33 70.11 3,117,414 +0.02(+0.03%)
May 31, 2013 70.48 70.55 69.86 70.09 1,900,244 -0.44(-0.62%)
May 30, 2013 70.50 70.64 70.39 70.53 1,688,849 -0.08(-0.11%)
May 29, 2013 70.75 70.82 70.50 70.61 1,993,399 -0.68(-0.95%)
May 28, 2013 71.83 71.83 71.28 71.28 1,663,093 -0.49(-0.69%)
May 24, 2013 71.97 72.03 71.77 71.78 1,219,672 -0.34(-0.46%)
May 23, 2013 72.20 72.31 72.00 72.11 880,694 -0.44(-0.61%)
May 22, 2013 72.75 72.91 72.54 72.56 612,749 -0.03(-0.04%)
May 21, 2013 72.71 72.73 72.54 72.59 718,093 -0.08(-0.11%)
May 20, 2013 72.84 72.96 72.67 72.67 1,116,726 -0.19(-0.27%)
May 17, 2013 73.13 73.13 72.85 72.86 1,350,435 -0.09(-0.12%)
May 16, 2013 72.75 73.03 72.70 72.95 1,306,945 +0.26(+0.35%)
May 15, 2013 72.87 72.89 72.66 72.69 661,237 -0.25(-0.34%)
May 13, 2013 73.26 73.33 72.92 72.94 1,855,385 -0.48(-0.66%)
May 10, 2013 73.74 73.76 73.41 73.42 1,187,393 -0.55(-0.74%)
May 09, 2013 73.82 73.98 73.82 73.97 543,953 +0.22(+0.30%)
May 08, 2013 73.70 73.77 73.67 73.75 640,329 +0.05(+0.07%)
May 07, 2013 73.86 73.90 73.70 73.70 1,428,904 -0.19(-0.26%)
May 06, 2013 73.90 73.97 73.82 73.89 892,017 -0.07(-0.09%)
May 03, 2013 74.22 74.22 73.91 73.96 1,280,689 -0.18(-0.25%)
May 02, 2013 74.03 74.15 73.98 74.14 428,569 +0.30(+0.41%)
May 01, 2013 73.78 73.88 73.70 73.84 562,080 +0.12(+0.16%)
Apr 30, 2013 73.53 73.72 73.51 73.72 1,001,163 +0.29(+0.39%)
Apr 29, 2013 73.29 73.45 73.29 73.43 1,346,380 +0.25(+0.35%)
Apr 26, 2013 73.22 73.22 73.16 73.18 1,668,645 -0.04(-0.06%)
Apr 25, 2013 73.30 73.34 73.21 73.22 865,893 -0.07(-0.10%)
Apr 24, 2013 73.34 73.36 73.26 73.29 1,146,498 +0.07(+0.09%)
Apr 23, 2013 73.23 73.32 73.16 73.23 1,153,722 +0.14(+0.19%)
Apr 22, 2013 73.00 73.09 72.98 73.09 778,410 +0.11(+0.15%)
Apr 19, 2013 72.85 72.99 72.78 72.98 582,052 +0.19(+0.26%)
Apr 18, 2013 72.94 73.01 72.77 72.79 1,271,238 -0.14(-0.19%)
Apr 17, 2013 72.94 72.99 72.78 72.93 2,072,038 -0.18(-0.25%)
Apr 16, 2013 73.23 73.28 73.08 73.11 2,265,791 -0.10(-0.13%)
Apr 15, 2013 73.44 73.46 73.18 73.21 760,839 -0.32(-0.43%)
Apr 12, 2013 73.36 73.53 73.29 73.53 1,327,767 +0.25(+0.34%)
Apr 11, 2013 73.20 73.30 73.15 73.28 1,076,439 +0.16(+0.22%)
Apr 10, 2013 73.12 73.21 73.01 73.11 1,066,005 +0.04(+0.05%)
Apr 09, 2013 73.08 73.16 73.06 73.08 1,066,196 -0.09(-0.12%)
Apr 08, 2013 73.14 73.22 73.05 73.16 954,350 +0.30(+0.42%)
Apr 05, 2013 72.46 72.92 72.39 72.86 1,745,502 +0.93(+1.29%)
Apr 04, 2013 71.80 72.14 71.75 71.93 1,419,662 +0.30(+0.42%)
Apr 03, 2013 71.40 71.68 71.39 71.63 1,674,264 +0.32(+0.44%)
Apr 02, 2013 71.33 71.37 71.21 71.31 1,260,913 +0.09(+0.13%)
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.