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 (%)
Oct 31, 2014 74.11 74.24 74.05 74.22 912,493 +0.11(+0.15%)
Oct 30, 2014 73.95 74.14 73.95 74.11 536,669 +0.16(+0.22%)
Oct 29, 2014 74.15 74.33 73.85 73.95 1,119,385 -0.20(-0.27%)
Oct 28, 2014 73.98 74.18 73.78 74.15 1,519,363 +0.17(+0.23%)
Oct 27, 2014 73.84 73.98 73.84 73.98 930,328 +0.14(+0.19%)
Oct 24, 2014 73.81 73.90 73.74 73.84 655,821 +0.03(+0.04%)
Oct 23, 2014 73.94 74.00 73.81 73.81 1,237,728 -0.10(-0.14%)
Oct 22, 2014 73.83 74.01 73.81 73.91 2,278,617 +0.16(+0.21%)
Oct 21, 2014 73.89 73.92 73.73 73.76 1,271,112 -0.16(-0.22%)
Oct 20, 2014 73.80 73.91 73.80 73.92 1,240,417 +0.16(+0.22%)
Oct 17, 2014 73.63 73.84 73.59 73.76 1,254,014 +0.39(+0.53%)
Oct 16, 2014 73.11 73.39 72.99 73.37 2,176,631 +0.01(+0.01%)
Oct 15, 2014 73.35 73.48 73.15 73.36 1,340,546 +0.01(+0.01%)
Oct 14, 2014 73.27 73.47 73.25 73.35 2,010,549 +0.18(+0.25%)
Oct 13, 2014 73.37 73.37 73.14 73.17 855,629 -0.10(-0.13%)
Oct 10, 2014 73.44 73.46 73.25 73.27 939,829 -0.22(-0.30%)
Oct 09, 2014 73.63 73.76 73.47 73.49 1,513,994 -0.01(-0.01%)
Oct 08, 2014 73.26 73.51 73.19 73.50 1,583,431 +0.29(+0.40%)
Oct 07, 2014 73.14 73.26 73.12 73.21 1,581,951 +0.01(+0.01%)
Oct 06, 2014 73.11 73.31 73.10 73.20 1,202,500 +0.15(+0.20%)
Oct 03, 2014 72.98 73.08 72.86 73.05 940,242 +0.10(+0.13%)
Oct 02, 2014 73.04 73.11 72.87 72.95 1,490,502 -0.27(-0.36%)
Oct 01, 2014 73.01 73.23 72.91 73.22 7,783,574 +0.43(+0.60%)
Sep 30, 2014 72.77 72.95 72.72 72.78 1,762,590 -0.04(-0.05%)
Sep 29, 2014 72.90 72.93 72.69 72.82 1,892,250 -0.34(-0.47%)
Sep 26, 2014 73.09 73.33 73.08 73.16 1,376,624 -0.22(-0.30%)
Sep 25, 2014 73.51 73.62 73.30 73.38 1,555,314 -0.12(-0.16%)
Sep 24, 2014 73.46 73.53 73.40 73.50 1,112,337 +0.11(+0.15%)
Sep 23, 2014 73.32 73.39 73.27 73.39 707,188 +0.08(+0.11%)
Sep 22, 2014 73.39 73.39 73.29 73.31 782,891 +0.11(+0.15%)
Sep 19, 2014 73.18 73.29 73.13 73.20 614,936 +0.11(+0.15%)
Sep 18, 2014 73.10 73.17 73.00 73.09 848,766 +0.03(+0.04%)
Sep 17, 2014 73.27 73.31 73.03 73.06 756,401 -0.19(-0.26%)
Sep 16, 2014 73.26 73.39 73.20 73.26 996,563 +0.09(+0.12%)
Sep 15, 2014 73.20 73.33 73.13 73.16 917,599 -0.15(-0.21%)
Sep 12, 2014 73.54 73.54 73.31 73.32 2,332,361 -0.41(-0.55%)
Sep 11, 2014 73.84 73.91 73.70 73.73 684,887 +0.01(+0.01%)
Sep 10, 2014 73.58 73.77 73.49 73.72 1,467,002 -0.02(-0.03%)
Sep 09, 2014 73.92 73.92 73.74 73.74 1,232,120 -0.23(-0.31%)
Sep 08, 2014 74.29 74.35 73.96 73.96 1,936,903 -0.48(-0.64%)
Sep 05, 2014 74.28 74.50 74.28 74.44 1,606,819 +0.26(+0.36%)
Sep 04, 2014 74.42 74.42 74.11 74.18 2,119,057 -0.01(-0.02%)
Sep 03, 2014 74.09 74.24 74.05 74.19 1,269,962 +0.14(+0.18%)
Sep 02, 2014 74.33 74.36 74.02 74.05 1,628,254 -0.34(-0.45%)
Aug 29, 2014 74.47 74.39 74.39 74.39 715,321 -0.05(-0.07%)
Aug 28, 2014 74.43 74.56 74.38 74.44 980,303 -0.19(-0.25%)
Aug 27, 2014 74.36 74.63 74.33 74.63 1,066,296 +0.47(+0.63%)
Aug 26, 2014 74.15 74.20 74.09 74.16 853,113 +0.21(+0.28%)
Aug 25, 2014 73.97 73.98 73.91 73.95 817,996 -0.03(-0.03%)
Aug 22, 2014 74.11 74.12 73.88 73.98 1,318,538 -0.01(-0.01%)
Aug 21, 2014 73.91 74.04 73.86 73.98 806,377 +0.11(+0.15%)
Aug 20, 2014 74.17 74.24 73.84 73.88 1,280,752 -0.35(-0.48%)
Aug 19, 2014 74.20 74.24 74.11 74.23 873,931 +0.21(+0.29%)
Aug 18, 2014 74.03 74.07 73.99 74.02 571,696 +0.01(+0.01%)
Aug 15, 2014 74.06 74.15 73.86 74.01 983,384 +0.11(+0.15%)
Aug 14, 2014 73.68 73.92 73.67 73.90 1,171,994 +0.40(+0.54%)
Aug 13, 2014 73.34 73.55 73.34 73.50 1,129,145 +0.19(+0.26%)
Aug 12, 2014 73.34 73.47 73.21 73.31 1,024,295 +0.10(+0.13%)
Aug 11, 2014 73.11 73.27 73.10 73.21 990,756 +0.15(+0.20%)
Aug 08, 2014 72.79 73.11 72.71 73.06 1,923,059 +0.26(+0.35%)
Aug 07, 2014 72.83 73.01 72.78 72.81 703,407 -0.13(-0.18%)
Aug 06, 2014 72.74 73.03 72.66 72.94 2,852,539 -0.09(-0.12%)
Aug 05, 2014 73.10 73.21 72.96 73.03 2,847,761 -0.09(-0.12%)
Aug 04, 2014 73.08 73.37 73.06 73.12 2,556,506 +0.21(+0.28%)
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.