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 73.11 73.37 73.11 73.29 1,182,148 +0.19(+0.26%)
Jun 29, 2015 73.13 73.21 72.92 73.11 893,303 -0.19(-0.26%)
Jun 26, 2015 73.46 73.53 73.25 73.30 1,085,264 -0.23(-0.32%)
Jun 25, 2015 73.68 73.75 73.46 73.53 773,583 -0.10(-0.14%)
Jun 24, 2015 73.74 73.75 73.60 73.63 804,039 +0.07(+0.09%)
Jun 23, 2015 73.69 73.73 73.57 73.57 939,956 -0.03(-0.04%)
Jun 22, 2015 73.69 73.70 73.53 73.59 782,130 +0.11(+0.15%)
Jun 19, 2015 73.40 73.58 73.33 73.49 1,207,098 +0.19(+0.25%)
Jun 18, 2015 73.15 73.31 72.97 73.30 871,007 +0.37(+0.51%)
Jun 17, 2015 72.57 72.93 72.57 72.93 751,997 +0.32(+0.44%)
Jun 16, 2015 72.49 72.63 72.49 72.61 1,689,526 -0.01(-0.02%)
Jun 15, 2015 72.97 72.97 72.59 72.62 1,213,312 -0.36(-0.49%)
Jun 12, 2015 72.96 73.04 72.91 72.98 915,266 +0.10(+0.14%)
Jun 11, 2015 73.20 73.20 72.67 72.88 1,019,535 +0.19(+0.27%)
Jun 10, 2015 72.78 72.91 72.69 72.69 793,290 -0.26(-0.36%)
Jun 09, 2015 73.20 73.21 72.94 72.95 1,137,731 -0.27(-0.37%)
Jun 08, 2015 73.35 73.39 73.20 73.22 671,687 -0.18(-0.25%)
Jun 05, 2015 73.49 73.56 73.32 73.40 949,389 -0.39(-0.53%)
Jun 04, 2015 73.71 73.98 73.58 73.79 1,237,142 -0.08(-0.11%)
Jun 03, 2015 74.05 74.13 73.79 73.87 1,048,605 -0.26(-0.35%)
Jun 02, 2015 74.17 74.25 74.01 74.13 793,523 -0.10(-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.