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 (%)
May 31, 2013 70.26 70.32 69.64 69.87 1,906,224 -0.44(-0.62%)
May 30, 2013 70.28 70.42 70.17 70.31 1,694,163 -0.08(-0.11%)
May 29, 2013 70.53 70.60 70.28 70.39 1,999,672 -0.67(-0.95%)
May 28, 2013 71.60 71.60 71.06 71.06 1,668,327 -0.49(-0.69%)
May 24, 2013 71.74 71.80 71.55 71.55 1,223,510 -0.33(-0.46%)
May 23, 2013 71.98 72.08 71.77 71.89 883,465 -0.44(-0.61%)
May 22, 2013 72.52 72.68 72.31 72.33 614,677 -0.03(-0.04%)
May 21, 2013 72.49 72.50 72.32 72.36 720,353 -0.08(-0.11%)
May 20, 2013 72.61 72.74 72.44 72.44 1,120,240 -0.19(-0.27%)
May 17, 2013 72.90 72.90 72.62 72.63 1,354,685 -0.09(-0.12%)
May 16, 2013 72.52 72.80 72.47 72.72 1,311,058 +0.26(+0.35%)
May 15, 2013 72.64 72.66 72.43 72.46 663,318 -0.25(-0.34%)
May 13, 2013 73.03 73.10 72.69 72.71 1,861,224 -0.48(-0.66%)
May 10, 2013 73.51 73.53 73.18 73.19 1,191,129 -0.55(-0.74%)
May 09, 2013 73.59 73.75 73.59 73.74 545,665 +0.22(+0.30%)
May 08, 2013 73.46 73.54 73.44 73.52 642,344 +0.05(+0.07%)
May 07, 2013 73.63 73.67 73.46 73.47 1,433,401 -0.19(-0.26%)
May 06, 2013 73.67 73.74 73.59 73.66 894,824 -0.07(-0.09%)
May 03, 2013 73.99 73.99 73.68 73.73 1,284,719 -0.18(-0.25%)
May 02, 2013 73.80 73.91 73.75 73.91 429,918 +0.30(+0.41%)
May 01, 2013 73.55 73.65 73.47 73.60 563,849 +0.12(+0.16%)
Apr 30, 2013 73.30 73.49 73.28 73.49 1,004,314 +0.28(+0.39%)
Apr 29, 2013 73.06 73.22 73.06 73.20 1,350,617 +0.25(+0.35%)
Apr 26, 2013 72.99 72.99 72.93 72.95 1,673,896 -0.04(-0.06%)
Apr 25, 2013 73.07 73.11 72.98 72.99 868,618 -0.07(-0.10%)
Apr 24, 2013 73.11 73.13 73.03 73.06 1,150,106 +0.07(+0.09%)
Apr 23, 2013 73.00 73.09 72.93 73.00 1,157,353 +0.14(+0.19%)
Apr 22, 2013 72.77 72.86 72.76 72.86 780,860 +0.11(+0.15%)
Apr 19, 2013 72.62 72.76 72.55 72.75 583,883 +0.19(+0.26%)
Apr 18, 2013 72.71 72.78 72.54 72.56 1,275,238 -0.14(-0.19%)
Apr 17, 2013 72.71 72.76 72.55 72.70 2,078,559 -0.18(-0.25%)
Apr 16, 2013 73.00 73.05 72.85 72.88 2,272,922 -0.10(-0.13%)
Apr 15, 2013 73.21 73.23 72.95 72.98 763,233 -0.31(-0.43%)
Apr 12, 2013 73.13 73.29 73.06 73.29 1,331,945 +0.25(+0.34%)
Apr 11, 2013 72.97 73.07 72.92 73.05 1,079,826 +0.16(+0.22%)
Apr 10, 2013 72.90 72.98 72.78 72.88 1,069,360 +0.04(+0.05%)
Apr 09, 2013 72.85 72.93 72.83 72.85 1,069,551 -0.08(-0.12%)
Apr 08, 2013 72.91 72.99 72.82 72.93 957,353 +0.30(+0.42%)
Apr 05, 2013 72.24 72.70 72.16 72.63 1,750,995 +0.93(+1.29%)
Apr 04, 2013 71.58 71.91 71.52 71.70 1,424,130 +0.30(+0.42%)
Apr 03, 2013 71.18 71.45 71.17 71.41 1,679,533 +0.31(+0.44%)
Apr 02, 2013 71.10 71.15 70.99 71.09 1,264,881 +0.09(+0.13%)
Apr 01, 2013 70.90 71.06 70.86 71.00 1,562,205 +0.04(+0.06%)
Mar 28, 2013 70.88 70.99 70.85 70.96 1,029,259 +0.03(+0.04%)
Mar 27, 2013 70.91 70.96 70.88 70.93 971,085 -0.05(-0.07%)
Mar 26, 2013 70.93 71.01 70.90 70.98 700,705 +0.08(+0.11%)
Mar 25, 2013 70.96 71.03 70.88 70.90 731,370 -0.01(-0.02%)
Mar 22, 2013 71.11 71.11 70.85 70.91 1,192,800 -0.05(-0.07%)
Mar 21, 2013 71.06 71.06 70.95 70.96 1,016,532 -0.08(-0.12%)
Mar 20, 2013 71.02 71.06 70.96 71.04 504,340 +0.06(+0.08%)
Mar 19, 2013 71.16 71.18 70.95 70.98 903,321 -0.05(-0.08%)
Mar 18, 2013 71.14 71.20 71.04 71.04 826,411 -0.17(-0.24%)
Mar 15, 2013 71.19 71.32 71.15 71.20 1,583,160 +0.06(+0.08%)
Mar 14, 2013 71.20 71.23 71.13 71.14 1,124,810 -0.10(-0.14%)
Mar 13, 2013 71.36 71.40 71.20 71.25 996,789 -0.16(-0.22%)
Mar 12, 2013 71.28 71.40 71.24 71.40 1,171,445 +0.15(+0.21%)
Mar 11, 2013 71.30 71.36 71.19 71.25 1,380,422 -0.11(-0.15%)
Mar 08, 2013 71.48 71.52 71.30 71.36 3,062,622 -0.26(-0.36%)
Mar 07, 2013 71.78 71.87 71.56 71.62 1,339,533 -0.25(-0.35%)
Mar 06, 2013 71.89 71.94 71.83 71.87 1,146,205 -0.04(-0.05%)
Mar 05, 2013 71.71 71.92 71.69 71.91 2,147,053 +0.32(+0.45%)
Mar 04, 2013 71.49 71.69 71.49 71.59 1,661,590 +0.26(+0.36%)
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.