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, 2014 73.83 74.06 73.83 73.87 613,562 -0.18(-0.25%)
Jun 27, 2014 74.07 74.12 73.94 74.06 901,321 +0.01(+0.01%)
Jun 26, 2014 74.08 74.12 73.98 74.05 434,761 -0.02(-0.03%)
Jun 25, 2014 73.93 74.09 73.93 74.07 1,274,194 +0.17(+0.23%)
Jun 24, 2014 73.75 73.93 73.74 73.90 715,483 +0.28(+0.38%)
Jun 23, 2014 73.50 73.63 73.49 73.62 582,828 +0.17(+0.23%)
Jun 20, 2014 73.38 73.50 73.33 73.45 775,177 +0.13(+0.17%)
Jun 19, 2014 73.50 73.61 73.30 73.32 1,230,964 -0.13(-0.17%)
Jun 18, 2014 72.89 73.46 72.84 73.45 1,161,344 +0.54(+0.74%)
Jun 17, 2014 73.14 73.14 72.88 72.91 1,647,824 -0.24(-0.32%)
Jun 16, 2014 73.48 73.50 73.07 73.15 1,042,525 -0.42(-0.57%)
Jun 13, 2014 73.43 73.61 73.37 73.57 746,811 +0.15(+0.21%)
Jun 12, 2014 73.46 73.53 73.36 73.42 1,276,751 -0.08(-0.11%)
Jun 11, 2014 73.59 73.73 73.49 73.50 767,121 -0.25(-0.34%)
Jun 10, 2014 74.11 74.11 73.74 73.75 1,131,333 -0.31(-0.42%)
Jun 06, 2014 73.96 74.14 73.83 74.06 2,595,007 +0.60(+0.82%)
Jun 05, 2014 73.28 73.48 73.19 73.46 1,032,252 +0.19(+0.25%)
Jun 04, 2014 73.22 73.33 73.12 73.27 1,692,384 -0.04(-0.06%)
Jun 03, 2014 73.63 73.63 73.30 73.32 1,930,934 -0.54(-0.73%)
Jun 02, 2014 73.88 74.02 73.66 73.86 9,413,150 +0.01(+0.02%)
May 30, 2014 73.80 73.91 73.71 73.84 1,634,701 +0.06(+0.09%)
May 29, 2014 73.66 73.80 73.54 73.78 3,884,659 +0.31(+0.43%)
May 28, 2014 73.27 73.55 73.20 73.47 695,071 +0.38(+0.52%)
May 27, 2014 73.13 73.17 73.04 73.09 1,073,442 +0.10(+0.13%)
May 23, 2014 72.96 72.99 72.99 72.99 586,431 +0.10(+0.14%)
May 22, 2014 72.88 72.96 72.87 72.89 760,925 +0.06(+0.08%)
May 21, 2014 72.87 72.92 72.76 72.83 1,948,256 -0.05(-0.07%)
May 20, 2014 72.85 72.96 72.81 72.88 1,258,700 +0.03(+0.03%)
May 19, 2014 72.76 72.86 72.68 72.86 881,197 +0.14(+0.19%)
May 16, 2014 72.79 72.80 72.58 72.72 1,351,665 -0.07(-0.10%)
May 15, 2014 72.82 72.99 72.72 72.79 1,451,386 -0.06(-0.08%)
May 14, 2014 72.71 72.86 72.65 72.85 962,773 +0.37(+0.51%)
May 13, 2014 72.54 72.62 72.41 72.48 514,696 +0.03(+0.04%)
May 12, 2014 72.42 72.64 72.32 72.45 1,041,958 -0.06(-0.09%)
May 09, 2014 72.70 72.72 72.48 72.51 993,531 -0.14(-0.19%)
May 08, 2014 72.65 72.75 72.48 72.65 1,294,409 +0.31(+0.42%)
May 07, 2014 72.11 72.37 72.10 72.35 1,352,924 +0.57(+0.80%)
May 06, 2014 71.68 71.80 71.59 71.77 817,171 +0.23(+0.32%)
May 05, 2014 71.72 71.72 71.50 71.54 2,174,705 +0.03(+0.04%)
May 02, 2014 71.46 71.56 71.38 71.52 1,627,345 +0.17(+0.23%)
May 01, 2014 71.53 71.53 71.30 71.35 10,517,229 -0.02(-0.02%)
Apr 30, 2014 71.34 71.51 71.24 71.37 1,427,467 +0.09(+0.13%)
Apr 29, 2014 71.15 71.34 71.10 71.28 612,810 +0.28(+0.39%)
Apr 28, 2014 71.21 71.21 70.93 71.00 596,994 +0.03(+0.04%)
Apr 25, 2014 71.14 71.21 70.92 70.97 1,363,525 -0.25(-0.36%)
Apr 24, 2014 71.39 71.48 71.19 71.23 864,403 -0.07(-0.10%)
Apr 23, 2014 71.31 71.36 71.20 71.30 921,836 -0.09(-0.12%)
Apr 22, 2014 71.44 71.47 71.34 71.39 840,129 -0.07(-0.10%)
Apr 21, 2014 71.16 71.48 71.03 71.46 1,086,273 +0.13(+0.18%)
Apr 17, 2014 71.25 71.33 71.33 71.33 805,511 +0.08(+0.11%)
Apr 16, 2014 71.23 71.27 70.78 71.25 586,751 +0.20(+0.29%)
Apr 15, 2014 71.23 71.24 70.87 71.05 1,593,297 -0.25(-0.35%)
Apr 14, 2014 71.32 71.49 71.24 71.30 608,851 -0.14(-0.20%)
Apr 11, 2014 71.50 71.50 71.37 71.44 915,030 -0.11(-0.16%)
Apr 10, 2014 71.39 71.67 71.36 71.55 2,038,687 +0.34(+0.47%)
Apr 09, 2014 71.04 71.23 71.04 71.21 1,488,171 +0.05(+0.07%)
Apr 08, 2014 70.95 71.19 70.95 71.16 1,138,631 +0.33(+0.47%)
Apr 07, 2014 70.93 70.97 70.79 70.83 634,448 -0.17(-0.24%)
Apr 04, 2014 70.62 71.00 70.62 71.00 833,847 +0.43(+0.60%)
Apr 03, 2014 70.60 70.61 70.40 70.58 613,008 -0.07(-0.10%)
Apr 02, 2014 70.84 70.85 70.65 70.65 1,941,537 -0.38(-0.53%)
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.