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, 2017 84.50 84.66 84.41 84.58 3,293,157 +0.06(+0.07%)
May 30, 2017 84.62 84.62 84.43 84.52 1,440,243 +0.04(+0.05%)
May 26, 2017 84.43 84.48 84.39 84.48 839,612 +0.15(+0.17%)
May 25, 2017 84.40 84.43 84.27 84.33 3,534,347 -0.07(-0.08%)
May 24, 2017 84.29 84.47 84.16 84.40 2,691,067 +0.32(+0.38%)
May 23, 2017 84.03 84.11 83.96 84.08 1,850,194 +0.05(+0.06%)
May 22, 2017 84.05 84.16 84.02 84.02 1,847,258 -0.04(-0.04%)
May 19, 2017 83.96 84.12 83.94 84.06 3,063,603 +0.32(+0.38%)
May 18, 2017 83.59 83.86 83.42 83.74 4,075,602 -0.43(-0.51%)
May 17, 2017 84.11 84.20 84.02 84.17 4,365,028 -0.01(-0.01%)
May 16, 2017 84.19 84.27 84.12 84.18 2,662,165 +0.01(+0.02%)
May 15, 2017 84.16 84.19 84.07 84.16 3,769,417 +0.07(+0.08%)
May 12, 2017 83.93 84.11 83.92 84.10 3,061,724 +0.29(+0.35%)
May 11, 2017 83.72 83.84 83.66 83.81 1,474,350 +0.14(+0.17%)
May 10, 2017 83.59 83.70 83.54 83.67 3,073,547 +0.24(+0.29%)
May 09, 2017 83.56 83.70 83.35 83.43 3,029,715 -0.08(-0.10%)
May 08, 2017 83.65 83.75 83.48 83.51 2,881,071 -0.23(-0.27%)
May 05, 2017 83.61 83.78 83.52 83.73 3,572,010 +0.09(+0.10%)
May 04, 2017 83.83 83.86 83.57 83.64 2,567,290 -0.38(-0.45%)
May 03, 2017 84.20 84.22 83.99 84.02 2,595,604 -0.10(-0.12%)
May 02, 2017 83.92 84.13 83.83 84.13 2,897,547 +0.30(+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.