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 (%)
Nov 30, 2016 78.03 78.13 77.87 77.97 10,065,406 -0.19(-0.25%)
Nov 29, 2016 78.05 78.27 78.05 78.16 2,430,523 -0.08(-0.10%)
Nov 28, 2016 78.28 78.37 78.15 78.24 2,696,615 +0.27(+0.35%)
Nov 25, 2016 78.23 78.23 77.95 77.97 1,041,355 +0.05(+0.06%)
Nov 23, 2016 77.92 77.92 77.92 0 -0.58(-0.75%)
Nov 22, 2016 78.34 78.50 78.26 78.50 1,690,016 +0.34(+0.44%)
Nov 21, 2016 78.27 78.44 78.10 78.16 3,467,335 +0.34(+0.44%)
Nov 18, 2016 78.26 78.40 77.80 77.82 4,171,698 -0.44(-0.57%)
Nov 17, 2016 78.57 78.70 78.25 78.26 2,343,973 -0.16(-0.21%)
Nov 16, 2016 78.19 78.49 78.19 78.43 2,768,288 -0.05(-0.06%)
Nov 15, 2016 78.53 78.57 78.17 78.48 5,629,386 +1.33(+1.72%)
Nov 14, 2016 76.97 77.45 76.85 77.15 7,317,094 -0.39(-0.51%)
Nov 11, 2016 77.86 78.57 77.46 77.54 6,503,471 -0.45(-0.58%)
Nov 10, 2016 80.26 80.26 77.82 77.99 17,767,998 -2.99(-3.69%)
Nov 09, 2016 81.14 81.29 80.84 80.98 8,358,457 -1.22(-1.48%)
Nov 08, 2016 82.10 82.23 82.01 82.20 3,888,496 +0.21(+0.26%)
Nov 07, 2016 81.86 81.99 81.75 81.98 2,912,147 +0.66(+0.81%)
Nov 04, 2016 81.48 81.60 81.31 81.33 2,727,123 -0.20(-0.24%)
Nov 03, 2016 81.50 81.61 81.41 81.53 2,183,796 +0.21(+0.26%)
Nov 02, 2016 81.39 81.45 81.26 81.31 2,749,143 -0.09(-0.11%)
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.