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, 2017 83.90 83.93 83.69 83.71 6,174,756 -0.10(-0.12%)
Jun 29, 2017 84.04 84.04 83.79 83.81 7,066,560 -0.40(-0.47%)
Jun 28, 2017 84.27 84.27 84.02 84.21 5,826,105 +0.10(+0.11%)
Jun 27, 2017 84.51 84.52 84.11 84.11 2,954,150 -0.44(-0.52%)
Jun 26, 2017 84.46 84.60 84.46 84.55 3,733,310 +0.15(+0.18%)
Jun 23, 2017 84.37 84.41 84.27 84.40 4,078,083 +0.28(+0.33%)
Jun 22, 2017 84.02 84.23 83.99 84.12 2,812,752 +0.18(+0.22%)
Jun 21, 2017 84.26 84.26 83.83 83.94 2,956,565 -0.18(-0.21%)
Jun 20, 2017 84.30 84.35 84.05 84.11 4,048,434 -0.40(-0.47%)
Jun 19, 2017 84.57 84.75 84.35 84.51 2,143,513 -0.09(-0.10%)
Jun 16, 2017 84.66 84.76 84.54 84.59 1,556,534 -0.01(-0.01%)
Jun 15, 2017 84.87 84.87 84.59 84.60 2,552,914 -0.27(-0.32%)
Jun 14, 2017 84.96 85.17 84.79 84.87 5,137,588 +0.18(+0.22%)
Jun 13, 2017 84.64 84.69 84.57 84.69 1,249,929 +0.13(+0.16%)
Jun 12, 2017 84.68 84.97 84.54 84.56 4,234,949 -0.01(-0.01%)
Jun 09, 2017 84.84 84.84 84.54 84.57 5,794,246 -0.18(-0.22%)
Jun 08, 2017 84.77 84.77 84.54 84.75 3,301,003 -0.12(-0.15%)
Jun 07, 2017 85.10 85.13 84.76 84.87 4,729,960 -0.07(-0.09%)
Jun 06, 2017 84.87 84.95 84.85 84.95 3,027,271 +0.18(+0.21%)
Jun 05, 2017 84.83 84.83 84.67 84.77 2,846,163 -0.15(-0.17%)
Jun 02, 2017 84.58 84.92 84.50 84.92 6,218,805 +0.46(+0.55%)
Jun 01, 2017 84.41 84.92 84.21 84.46 9,701,010 +0.14(+0.17%)
May 31, 2017 84.23 84.39 84.14 84.31 3,303,583 +0.06(+0.07%)
May 30, 2017 84.35 84.35 84.17 84.26 1,444,803 +0.04(+0.05%)
May 26, 2017 84.16 84.21 84.12 84.21 842,270 +0.15(+0.17%)
May 25, 2017 84.13 84.16 84.00 84.07 3,545,536 -0.07(-0.08%)
May 24, 2017 84.02 84.20 83.89 84.13 2,699,586 +0.32(+0.38%)
May 23, 2017 83.77 83.85 83.70 83.81 1,856,052 +0.05(+0.06%)
May 22, 2017 83.79 83.89 83.76 83.76 1,853,106 -0.04(-0.04%)
May 19, 2017 83.69 83.85 83.67 83.80 3,073,302 +0.32(+0.38%)
May 18, 2017 83.33 83.59 83.15 83.48 4,088,505 -0.43(-0.51%)
May 17, 2017 83.84 83.94 83.76 83.91 4,378,847 -0.01(-0.01%)
May 16, 2017 83.93 84.00 83.85 83.91 2,670,593 +0.01(+0.02%)
May 15, 2017 83.90 83.93 83.80 83.90 3,781,351 +0.07(+0.08%)
May 12, 2017 83.66 83.84 83.66 83.83 3,071,418 +0.29(+0.35%)
May 11, 2017 83.45 83.58 83.40 83.54 1,479,017 +0.14(+0.17%)
May 10, 2017 83.33 83.44 83.28 83.40 3,083,278 +0.24(+0.29%)
May 09, 2017 83.29 83.44 83.09 83.16 3,039,307 -0.08(-0.10%)
May 08, 2017 83.39 83.49 83.21 83.24 2,890,192 -0.23(-0.27%)
May 05, 2017 83.34 83.52 83.26 83.47 3,583,319 +0.09(+0.10%)
May 04, 2017 83.57 83.60 83.31 83.38 2,575,418 -0.38(-0.45%)
May 03, 2017 83.93 83.96 83.72 83.76 2,603,821 -0.10(-0.12%)
May 02, 2017 83.66 83.86 83.56 83.86 2,906,721 +0.30(+0.36%)
May 01, 2017 83.58 83.72 83.48 83.56 2,405,870 -0.11(-0.14%)
Apr 28, 2017 83.46 83.68 83.40 83.68 2,751,500 +0.26(+0.31%)
Apr 27, 2017 83.22 83.42 83.19 83.42 1,896,372 +0.19(+0.23%)
Apr 26, 2017 83.18 83.34 83.15 83.23 1,546,666 -0.01(-0.02%)
Apr 25, 2017 83.30 83.40 83.18 83.24 1,991,410 -0.21(-0.25%)
Apr 24, 2017 83.23 83.46 83.23 83.45 3,648,152 +0.25(+0.31%)
Apr 21, 2017 83.17 83.25 83.13 83.20 1,696,306 +0.21(+0.25%)
Apr 20, 2017 83.10 83.15 82.96 82.99 1,686,753 +0.06(+0.07%)
Apr 19, 2017 83.23 83.25 82.90 82.93 4,691,106 -0.24(-0.29%)
Apr 18, 2017 83.07 83.20 83.04 83.17 2,247,948 +0.15(+0.18%)
Apr 17, 2017 82.97 83.12 82.96 83.02 2,430,802 +0.13(+0.16%)
Apr 13, 2017 83.02 83.05 82.86 82.89 3,410,797 -0.04(-0.04%)
Apr 12, 2017 82.76 82.97 82.70 82.92 2,819,756 +0.24(+0.29%)
Apr 11, 2017 82.63 82.73 82.52 82.68 1,988,861 +0.14(+0.17%)
Apr 10, 2017 82.83 82.83 82.51 82.54 1,666,613 -0.01(-0.01%)
Apr 07, 2017 82.60 82.71 82.50 82.55 1,892,148 -0.05(-0.06%)
Apr 06, 2017 82.59 82.68 82.54 82.60 1,966,556 -0.04(-0.05%)
Apr 05, 2017 82.43 82.69 82.39 82.65 2,303,613 +0.31(+0.37%)
Apr 04, 2017 82.41 82.42 82.27 82.34 2,714,170 -0.15(-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.