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 (%)
Dec 30, 2016 79.38 79.38 79.38 0 -0.13(-0.16%)
Dec 29, 2016 79.50 79.54 79.44 79.51 763,971 +0.19(+0.24%)
Dec 28, 2016 79.22 79.37 79.22 79.32 896,812 +0.11(+0.14%)
Dec 27, 2016 79.18 79.21 79.10 79.21 770,167 -0.07(-0.09%)
Dec 23, 2016 79.29 79.29 79.29 0 +0.12(+0.15%)
Dec 22, 2016 79.26 79.29 78.98 79.16 2,323,656 +0.02(+0.03%)
Dec 21, 2016 78.95 79.23 78.92 79.14 2,297,284 +0.26(+0.33%)
Dec 20, 2016 78.83 78.97 78.69 78.88 2,758,120 +0.14(+0.17%)
Dec 19, 2016 78.56 78.93 78.51 78.74 3,754,058 +0.35(+0.45%)
Dec 16, 2016 78.47 78.71 78.31 78.39 2,615,229 +0.16(+0.20%)
Dec 15, 2016 78.30 78.46 78.07 78.23 5,079,606 -0.14(-0.18%)
Dec 14, 2016 79.20 79.38 78.30 78.38 4,932,842 -0.69(-0.87%)
Dec 13, 2016 78.94 79.11 78.88 79.07 2,745,886 +0.24(+0.31%)
Dec 12, 2016 78.91 78.91 78.69 78.82 2,178,343 +0.20(+0.26%)
Dec 09, 2016 79.15 79.15 78.61 78.62 2,945,485 -0.33(-0.42%)
Dec 08, 2016 78.90 79.10 78.81 78.95 4,579,817 -0.05(-0.06%)
Dec 07, 2016 79.01 79.27 78.87 79.00 3,997,424 +0.46(+0.59%)
Dec 06, 2016 78.45 78.72 78.42 78.54 3,727,495 +0.38(+0.49%)
Dec 05, 2016 77.98 78.29 77.98 78.16 4,329,876 +0.33(+0.42%)
Dec 02, 2016 77.74 78.14 77.74 77.83 3,910,309 +0.05(+0.06%)
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.