Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	74.06	74.11	73.68	73.68	507,468	-0.41(-0.56%)
Nov 26, 2014	73.96	74.09	74.09	74.09	369,606	+0.25(+0.33%)
Nov 25, 2014	73.87	73.94	73.75	73.85	586,238	+0.02(+0.03%)
Nov 24, 2014	73.84	73.94	73.79	73.83	1,449,738	+0.01(+0.02%)
Nov 21, 2014	73.72	73.88	73.63	73.82	901,809	+0.30(+0.41%)
Nov 20, 2014	73.36	73.55	73.31	73.52	1,249,426	+0.22(+0.30%)
Nov 19, 2014	73.24	73.34	73.24	73.30	644,276	+0.05(+0.06%)
Nov 18, 2014	73.20	73.28	73.09	73.25	657,088	+0.14(+0.19%)
Nov 17, 2014	73.29	73.29	73.10	73.11	710,063	-0.21(-0.29%)
Nov 14, 2014	73.33	73.40	73.28	73.32	1,329,996	-0.06(-0.08%)
Nov 13, 2014	73.52	73.52	73.28	73.38	837,758	-0.04(-0.05%)
Nov 12, 2014	73.38	73.45	73.29	73.42	1,229,097	+0.03(+0.04%)
Nov 11, 2014	73.36	73.43	73.22	73.39	661,850	-0.04(-0.05%)
Nov 10, 2014	73.75	73.75	73.34	73.43	1,408,523	-0.09(-0.12%)
Nov 07, 2014	73.34	73.55	73.30	73.52	1,814,409	+0.12(+0.17%)
Nov 06, 2014	73.49	73.53	73.33	73.40	1,794,596	-0.05(-0.07%)
Nov 05, 2014	73.47	73.59	73.44	73.45	1,854,005	-0.05(-0.06%)
Nov 04, 2014	73.61	73.72	73.47	73.50	1,127,961	-0.18(-0.25%)

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.