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 (%)
Jun 30, 2016 80.08 80.43 80.00 80.40 7,612,136 +0.37(+0.46%)
Jun 29, 2016 79.86 80.08 79.61 80.03 1,959,799 +0.80(+1.00%)
Jun 28, 2016 79.06 79.28 78.95 79.23 1,830,983 +0.58(+0.74%)
Jun 27, 2016 78.60 78.87 78.17 78.65 2,655,247 +0.24(+0.30%)
Jun 24, 2016 77.86 78.66 77.86 78.41 1,879,714 -0.67(-0.85%)
Jun 23, 2016 79.01 79.19 79.01 79.08 836,294 +0.19(+0.24%)
Jun 22, 2016 78.69 78.90 78.69 78.90 1,995,021 +0.34(+0.44%)
Jun 21, 2016 78.67 78.69 78.53 78.55 1,355,352 -0.06(-0.08%)
Jun 20, 2016 78.71 78.71 78.49 78.62 2,125,061 +0.53(+0.68%)
Jun 17, 2016 78.30 78.36 78.08 78.09 1,090,263 -0.08(-0.10%)
Jun 16, 2016 78.12 78.25 77.99 78.16 1,281,777 +0.01(+0.02%)
Jun 15, 2016 77.96 78.21 77.95 78.15 1,648,949 +0.31(+0.39%)
Jun 14, 2016 77.86 77.93 77.74 77.84 1,638,753 -0.36(-0.46%)
Jun 13, 2016 78.34 78.44 78.20 78.20 1,169,775 -0.29(-0.36%)
Jun 10, 2016 78.65 78.66 78.48 78.48 1,279,850 -0.30(-0.38%)
Jun 09, 2016 78.78 78.78 78.57 78.78 1,312,337 -0.10(-0.12%)
Jun 08, 2016 79.02 79.02 78.77 78.88 1,160,133 +0.41(+0.52%)
Jun 07, 2016 78.77 78.83 78.44 78.47 2,166,601 +0.13(+0.16%)
Jun 06, 2016 78.24 78.47 78.24 78.34 1,294,543 +0.15(+0.19%)
Jun 03, 2016 78.05 78.42 78.04 78.20 1,864,470 +0.61(+0.79%)
Jun 02, 2016 77.56 77.67 77.42 77.58 6,660,781 +0.14(+0.18%)
Jun 01, 2016 77.30 77.46 77.17 77.44 2,661,950 +0.27(+0.35%)
May 31, 2016 77.20 77.30 77.16 77.18 1,404,830 -0.04(-0.05%)
May 27, 2016 77.35 77.22 77.22 77.22 799,247 -0.04(-0.05%)
May 26, 2016 77.34 77.35 77.22 77.26 1,443,527 +0.03(+0.04%)
May 25, 2016 77.23 77.27 77.13 77.23 1,399,081 +0.22(+0.28%)
May 24, 2016 76.79 77.14 76.79 77.02 2,860,561 +0.18(+0.24%)
May 23, 2016 77.06 77.06 76.77 76.84 1,334,101 +0.01(+0.01%)
May 20, 2016 76.93 77.08 76.79 76.83 2,197,811 +0.08(+0.10%)
May 19, 2016 76.72 76.83 76.61 76.75 2,390,908 -0.26(-0.34%)
May 18, 2016 77.76 77.76 76.98 77.02 2,613,061 -0.75(-0.97%)
May 17, 2016 77.79 77.83 77.69 77.77 646,156 -0.06(-0.07%)
May 16, 2016 77.83 77.87 77.73 77.82 1,242,118 +0.04(+0.05%)
May 13, 2016 77.82 77.82 77.61 77.78 543,765 +0.05(+0.06%)
May 12, 2016 77.73 77.83 77.61 77.73 1,121,894 +0.15(+0.20%)
May 11, 2016 77.57 77.61 77.45 77.58 1,603,169 +0.18(+0.23%)
May 10, 2016 77.34 77.44 77.23 77.40 1,394,540 +0.34(+0.44%)
May 09, 2016 77.02 77.37 77.02 77.06 1,723,462 -0.19(-0.25%)
May 06, 2016 77.04 77.27 76.93 77.25 1,482,917 +0.10(+0.13%)
May 05, 2016 77.22 77.22 76.98 77.15 1,402,381 +0.18(+0.23%)
May 04, 2016 77.03 77.11 76.94 76.97 1,439,883 -0.18(-0.23%)
May 03, 2016 77.34 77.34 77.03 77.16 1,994,955 -0.17(-0.22%)
May 02, 2016 77.60 77.60 77.31 77.33 1,474,680 -0.01(-0.02%)
Apr 29, 2016 77.53 77.56 77.28 77.34 1,628,044 -0.08(-0.10%)
Apr 28, 2016 77.38 77.53 77.33 77.42 2,360,113 +0.16(+0.21%)
Apr 27, 2016 76.98 77.36 76.90 77.26 1,772,206 +0.35(+0.45%)
Apr 26, 2016 76.91 76.93 76.82 76.91 1,639,043 +0.07(+0.09%)
Apr 25, 2016 77.02 77.04 76.82 76.84 2,075,487 -0.31(-0.40%)
Apr 22, 2016 77.25 77.32 77.16 77.16 1,342,525 -0.12(-0.15%)
Apr 21, 2016 77.61 77.92 77.27 77.27 2,108,487 -0.28(-0.36%)
Apr 20, 2016 77.55 77.72 77.37 77.55 2,349,692 +0.06(+0.08%)
Apr 19, 2016 77.43 77.48 77.25 77.49 2,986,450 +0.30(+0.39%)
Apr 18, 2016 76.91 77.19 76.91 77.19 1,286,384 +0.04(+0.05%)
Apr 15, 2016 77.18 77.20 77.07 77.15 1,060,662 +0.04(+0.05%)
Apr 14, 2016 77.17 77.23 77.05 77.11 1,085,347 +0.10(+0.13%)
Apr 13, 2016 76.93 77.06 76.93 77.01 2,684,136 +0.32(+0.42%)
Apr 12, 2016 76.66 76.80 76.62 76.69 2,335,357 +0.10(+0.14%)
Apr 11, 2016 76.60 76.71 76.38 76.59 2,320,817 +0.34(+0.45%)
Apr 08, 2016 76.21 76.32 76.17 76.25 1,459,181 +0.24(+0.32%)
Apr 07, 2016 76.30 76.30 75.89 76.01 2,216,307 -0.31(-0.41%)
Apr 06, 2016 76.11 76.32 76.08 76.32 2,201,175 +0.18(+0.24%)
Apr 05, 2016 76.23 76.23 76.02 76.14 1,912,869 -0.20(-0.26%)
Apr 04, 2016 76.28 76.47 76.27 76.34 1,688,940 -0.02(-0.03%)
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.