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 (%)
Mar 31, 2015 73.68 73.85 73.66 73.73 969,199 -0.03(-0.04%)
Mar 30, 2015 73.70 73.79 73.58 73.77 604,731 +0.17(+0.23%)
Mar 27, 2015 73.46 73.64 73.40 73.60 730,394 +0.12(+0.17%)
Mar 26, 2015 73.77 73.78 73.31 73.47 802,208 -0.40(-0.54%)
Mar 25, 2015 73.77 74.06 73.68 73.87 1,026,285 +0.18(+0.25%)
Mar 24, 2015 73.72 73.84 73.52 73.69 1,359,391 +0.04(+0.05%)
Mar 23, 2015 73.50 73.73 73.49 73.65 853,839 +0.20(+0.27%)
Mar 20, 2015 73.01 73.46 73.01 73.45 885,296 +0.79(+1.09%)
Mar 19, 2015 72.96 73.02 72.63 72.66 1,271,594 -0.33(-0.45%)
Mar 18, 2015 72.00 73.06 71.89 72.99 955,862 +0.95(+1.31%)
Mar 17, 2015 72.01 72.08 71.86 72.04 680,244 +0.10(+0.14%)
Mar 16, 2015 72.17 72.22 71.89 71.95 2,101,178 -0.21(-0.29%)
Mar 13, 2015 72.47 72.51 72.08 72.16 1,249,260 -0.53(-0.73%)
Mar 12, 2015 72.78 72.99 72.61 72.69 1,982,089 +0.09(+0.12%)
Mar 11, 2015 72.39 72.63 72.31 72.60 699,415 +0.12(+0.17%)
Mar 10, 2015 72.53 72.54 72.25 72.48 726,771 -0.28(-0.39%)
Mar 09, 2015 72.81 72.90 72.76 72.76 557,033 -0.05(-0.07%)
Mar 06, 2015 73.06 73.22 72.76 72.81 948,237 -0.49(-0.67%)
Mar 05, 2015 73.34 73.43 73.19 73.31 672,624 -0.01(-0.01%)
Mar 04, 2015 73.64 73.60 73.28 73.31 995,466 -0.29(-0.39%)
Mar 03, 2015 73.62 73.70 73.48 73.60 579,462 +0.13(+0.18%)
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.