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, 2013 68.81 68.91 68.72 68.79 488,388 +0.24(+0.35%)
Oct 30, 2013 68.84 68.91 68.44 68.55 1,145,510 -0.20(-0.30%)
Oct 29, 2013 68.79 68.82 68.69 68.75 537,845 -0.27(-0.38%)
Oct 28, 2013 68.99 69.03 68.92 69.02 1,369,882 +0.04(+0.06%)
Oct 25, 2013 68.90 69.04 68.88 68.97 557,078 -0.01(-0.01%)
Oct 24, 2013 69.17 69.18 68.96 68.98 972,836 -0.06(-0.09%)
Oct 23, 2013 69.05 69.14 68.97 69.04 835,126 +0.20(+0.29%)
Oct 22, 2013 68.92 69.00 68.82 68.84 3,561,185 +0.14(+0.20%)
Oct 21, 2013 69.07 69.07 68.68 68.71 511,979 -0.14(-0.21%)
Oct 18, 2013 69.02 69.05 68.84 68.85 1,199,137 +0.04(+0.06%)
Oct 17, 2013 68.35 68.81 68.35 68.81 1,283,042 +0.57(+0.84%)
Oct 16, 2013 67.96 68.26 67.94 68.23 661,341 +0.33(+0.49%)
Oct 15, 2013 67.87 68.02 67.69 67.90 704,069 -0.02(-0.04%)
Oct 14, 2013 67.85 67.95 67.72 67.92 294,652 +0.08(+0.12%)
Oct 11, 2013 67.92 68.02 67.81 67.84 766,228 +0.17(+0.25%)
Oct 10, 2013 67.72 67.76 67.61 67.68 285,622 +0.11(+0.16%)
Oct 09, 2013 67.73 67.75 67.57 67.57 252,846 -0.05(-0.07%)
Oct 08, 2013 67.60 67.63 67.36 67.61 393,789 +0.17(+0.26%)
Oct 07, 2013 67.34 67.50 67.22 67.44 1,569,125 +0.28(+0.41%)
Oct 04, 2013 67.04 67.19 67.02 67.16 572,503 +0.17(+0.26%)
Oct 03, 2013 67.06 67.14 66.92 66.99 707,848 -0.04(-0.06%)
Oct 02, 2013 67.24 67.28 67.03 67.03 352,581 -0.15(-0.23%)
Oct 01, 2013 67.08 67.18 66.88 67.18 988,335 +0.04(+0.06%)
Sep 27, 2013 67.22 67.31 67.07 67.14 810,301 -0.44(-0.65%)
Sep 26, 2013 67.45 67.59 67.29 67.58 1,449,735 +0.11(+0.16%)
Sep 25, 2013 67.66 67.70 67.30 67.47 2,020,167 -0.07(-0.11%)
Sep 24, 2013 67.47 67.64 67.32 67.54 1,595,506 +0.01(+0.02%)
Sep 23, 2013 67.66 67.73 67.49 67.53 2,333,497 -0.11(-0.16%)
Sep 20, 2013 67.88 67.91 67.56 67.64 2,209,621 -0.11(-0.16%)
Sep 19, 2013 68.18 68.21 67.69 67.75 2,840,366 -0.32(-0.48%)
Sep 18, 2013 66.53 68.39 66.53 68.08 3,521,438 +1.57(+2.37%)
Sep 17, 2013 66.26 66.53 66.12 66.50 525,455 +0.36(+0.54%)
Sep 16, 2013 66.34 66.53 66.02 66.15 1,811,129 +0.68(+1.04%)
Sep 13, 2013 65.49 65.67 65.45 65.46 687,883 -0.10(-0.16%)
Sep 12, 2013 65.46 65.65 65.45 65.57 1,067,993 +0.34(+0.53%)
Sep 11, 2013 64.98 65.33 64.98 65.22 852,360 +0.39(+0.61%)
Sep 10, 2013 65.21 65.22 64.77 64.83 1,731,232 -0.31(-0.47%)
Sep 09, 2013 65.29 65.47 65.11 65.14 2,028,741 -0.07(-0.10%)
Sep 06, 2013 64.81 65.21 64.76 65.21 1,925,922 +0.56(+0.87%)
Sep 05, 2013 64.57 64.69 64.36 64.65 857,805 +0.09(+0.13%)
Sep 04, 2013 64.60 64.84 64.56 64.56 1,278,992 +0.01(+0.01%)
Sep 03, 2013 64.85 65.21 64.53 64.55 854,618 -0.49(-0.75%)
Aug 30, 2013 64.92 65.04 64.80 65.04 429,695 +0.08(+0.12%)
Aug 29, 2013 64.94 65.06 64.92 64.96 449,770 +0.05(+0.08%)
Aug 28, 2013 65.10 65.18 64.88 64.91 481,051 -0.40(-0.62%)
Aug 27, 2013 65.40 65.40 65.12 65.31 791,509 -0.27(-0.41%)
Aug 26, 2013 65.55 65.74 65.52 65.58 1,133,330 +0.12(+0.18%)
Aug 23, 2013 65.22 65.49 65.22 65.47 687,752 +0.36(+0.56%)
Aug 22, 2013 64.76 65.19 64.74 65.11 493,717 +0.09(+0.14%)
Aug 21, 2013 65.14 65.22 64.98 65.01 701,586 -0.21(-0.32%)
Aug 20, 2013 65.26 65.37 65.17 65.22 1,429,938 -0.21(-0.33%)
Aug 19, 2013 65.56 65.56 65.37 65.44 721,209 -0.58(-0.87%)
Aug 16, 2013 66.23 66.37 65.96 66.01 767,136 -0.39(-0.58%)
Aug 15, 2013 66.28 66.47 66.16 66.40 650,217 -0.17(-0.25%)
Aug 14, 2013 66.73 66.76 66.54 66.56 1,098,220 -0.11(-0.17%)
Aug 13, 2013 66.93 67.06 66.66 66.67 448,509 -0.55(-0.82%)
Aug 12, 2013 67.22 67.30 67.15 67.23 393,903 -0.03(-0.05%)
Aug 09, 2013 67.01 67.26 66.83 67.26 770,854 +0.44(+0.66%)
Aug 08, 2013 66.73 66.88 66.68 66.82 711,769 +0.10(+0.16%)
Aug 07, 2013 66.80 66.86 66.66 66.71 295,834 -0.16(-0.24%)
Aug 06, 2013 66.80 66.99 66.75 66.87 555,360 +0.02(+0.03%)
Aug 05, 2013 67.04 67.24 66.79 66.85 758,553 -0.48(-0.72%)
Aug 02, 2013 66.53 67.34 66.50 67.34 770,539 +0.83(+1.25%)
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.