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, 2015 73.34 73.61 73.34 73.53 1,178,439 +0.19(+0.26%)
Jun 29, 2015 73.36 73.44 73.15 73.34 890,500 -0.19(-0.26%)
Jun 26, 2015 73.69 73.77 73.48 73.53 1,081,859 -0.23(-0.32%)
Jun 25, 2015 73.91 73.98 73.69 73.77 771,156 -0.10(-0.14%)
Jun 24, 2015 73.97 73.99 73.83 73.87 801,516 +0.07(+0.09%)
Jun 23, 2015 73.92 73.96 73.80 73.80 937,007 -0.03(-0.04%)
Jun 22, 2015 73.93 73.93 73.77 73.83 779,676 +0.11(+0.15%)
Jun 19, 2015 73.63 73.81 73.56 73.72 1,203,312 +0.19(+0.25%)
Jun 18, 2015 73.38 73.55 73.20 73.53 868,274 +0.37(+0.51%)
Jun 17, 2015 72.80 73.16 72.80 73.16 749,638 +0.32(+0.44%)
Jun 16, 2015 72.72 72.86 72.72 72.84 1,684,225 -0.01(-0.02%)
Jun 15, 2015 73.20 73.20 72.82 72.85 1,209,505 -0.36(-0.49%)
Jun 12, 2015 73.19 73.27 73.14 73.21 912,395 +0.10(+0.14%)
Jun 11, 2015 73.43 73.43 72.90 73.11 1,016,336 +0.19(+0.27%)
Jun 10, 2015 73.01 73.14 72.92 72.92 790,802 -0.26(-0.36%)
Jun 09, 2015 73.43 73.44 73.17 73.18 1,134,162 -0.27(-0.37%)
Jun 08, 2015 73.58 73.62 73.43 73.45 669,579 -0.18(-0.25%)
Jun 05, 2015 73.72 73.79 73.55 73.63 946,410 -0.39(-0.53%)
Jun 04, 2015 73.95 74.21 73.81 74.03 1,233,261 -0.08(-0.11%)
Jun 03, 2015 74.29 74.37 74.03 74.11 1,045,315 -0.26(-0.35%)
Jun 02, 2015 74.40 74.49 74.25 74.37 791,033 -0.10(-0.13%)
Jun 01, 2015 74.69 74.79 74.37 74.47 1,269,712 -0.42(-0.55%)
May 29, 2015 74.68 74.93 74.66 74.88 845,358 +0.22(+0.29%)
May 28, 2015 74.76 74.82 74.62 74.66 704,691 -0.21(-0.28%)
May 27, 2015 75.00 75.03 74.85 74.87 560,800 -0.13(-0.18%)
May 26, 2015 75.10 75.13 74.98 75.00 443,834 -0.21(-0.27%)
May 22, 2015 75.08 75.21 75.21 75.21 951,227 +0.10(+0.13%)
May 21, 2015 74.84 75.16 74.82 75.11 1,153,335 +0.40(+0.54%)
May 20, 2015 74.70 74.82 74.58 74.71 1,275,097 +0.07(+0.09%)
May 19, 2015 74.91 74.91 74.63 74.64 958,806 -0.37(-0.49%)
May 18, 2015 75.33 75.33 74.96 75.01 2,063,521 -0.19(-0.26%)
May 15, 2015 74.90 75.20 74.87 75.20 719,873 +0.37(+0.50%)
May 14, 2015 74.60 74.83 74.59 74.83 1,020,049 +0.25(+0.33%)
May 13, 2015 74.84 74.90 74.56 74.58 1,217,293 +0.08(+0.11%)
May 12, 2015 74.47 74.67 74.37 74.50 1,128,695 -0.40(-0.53%)
May 11, 2015 75.22 75.29 74.79 74.90 2,091,646 -0.35(-0.46%)
May 08, 2015 75.04 75.27 75.03 75.25 1,367,837 +0.41(+0.55%)
May 07, 2015 74.82 74.88 74.70 74.84 732,604 -0.11(-0.15%)
May 06, 2015 74.99 75.05 74.90 74.95 714,403 -0.02(-0.03%)
May 05, 2015 75.10 75.10 74.88 74.97 793,901 -0.11(-0.15%)
May 04, 2015 75.17 75.17 75.08 75.08 474,822 -0.11(-0.14%)
May 01, 2015 75.09 75.29 74.87 75.19 1,247,353 +0.07(+0.10%)
Apr 30, 2015 75.25 75.25 75.02 75.12 685,880 -0.21(-0.28%)
Apr 29, 2015 75.51 75.53 75.26 75.33 784,467 -0.48(-0.63%)
Apr 28, 2015 75.79 75.90 75.72 75.81 2,962,992 -0.05(-0.07%)
Apr 27, 2015 75.85 75.91 75.77 75.86 930,224 +0.09(+0.11%)
Apr 24, 2015 75.77 75.77 75.67 75.77 1,120,702 +0.16(+0.21%)
Apr 23, 2015 75.43 75.69 75.39 75.61 2,069,591 +0.17(+0.23%)
Apr 22, 2015 75.37 75.45 75.32 75.44 2,057,642 +0.27(+0.36%)
Apr 21, 2015 75.10 75.21 75.04 75.17 1,285,159 +0.07(+0.09%)
Apr 20, 2015 75.16 75.18 74.96 75.10 1,288,552 -0.18(-0.24%)
Apr 17, 2015 75.30 75.35 75.07 75.28 1,172,939 -0.10(-0.13%)
Apr 16, 2015 75.48 75.55 75.33 75.38 1,150,927 -0.17(-0.22%)
Apr 15, 2015 75.46 75.55 75.37 75.55 689,410 +0.12(+0.16%)
Apr 14, 2015 75.48 75.59 75.37 75.43 1,182,059 +0.09(+0.11%)
Apr 13, 2015 75.45 75.47 75.32 75.34 797,778 -0.11(-0.14%)
Apr 10, 2015 75.37 75.61 75.36 75.45 670,526 +0.01(+0.01%)
Apr 09, 2015 75.58 75.61 75.34 75.44 1,314,264 +0.02(+0.03%)
Apr 08, 2015 75.27 75.47 75.27 75.42 1,063,558 +0.35(+0.47%)
Apr 07, 2015 75.14 75.20 74.96 75.07 1,833,436 -0.14(-0.19%)
Apr 06, 2015 75.03 75.37 74.99 75.21 860,428 +0.27(+0.36%)
Apr 02, 2015 74.71 74.94 74.94 74.94 1,026,449 +0.37(+0.50%)
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.