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 (%)
Jul 31, 2013 66.91 67.02 66.59 66.87 1,513,772 -0.51(-0.75%)
Jul 30, 2013 67.51 67.67 67.34 67.38 478,515 -0.10(-0.15%)
Jul 29, 2013 67.90 67.92 67.48 67.48 346,436 -0.25(-0.37%)
Jul 26, 2013 67.82 67.98 67.72 67.73 933,746 -0.24(-0.35%)
Jul 25, 2013 67.60 68.11 67.54 67.97 2,364,673 +0.06(+0.09%)
Jul 24, 2013 68.15 68.23 67.83 67.90 1,940,862 -0.64(-0.94%)
Jul 23, 2013 68.39 68.55 68.39 68.55 1,155,864 +0.29(+0.42%)
Jul 22, 2013 68.55 68.63 68.23 68.26 4,276,191 -0.10(-0.15%)
Jul 19, 2013 68.36 68.45 68.24 68.36 466,707 +0.09(+0.13%)
Jul 18, 2013 68.23 68.53 68.08 68.27 574,619 +0.41(+0.61%)
Jul 17, 2013 67.78 67.94 67.64 67.86 656,012 +0.49(+0.72%)
Jul 16, 2013 67.23 67.40 67.20 67.37 779,082 +0.48(+0.72%)
Jul 15, 2013 66.63 67.01 66.59 66.89 1,257,287 +0.73(+1.10%)
Jul 12, 2013 66.88 67.03 66.05 66.16 1,817,201 -0.55(-0.82%)
Jul 11, 2013 66.76 67.01 66.45 66.71 1,361,850 +1.15(+1.76%)
Jul 10, 2013 66.15 66.29 65.55 65.55 2,018,132 -0.70(-1.05%)
Jul 09, 2013 66.35 66.48 66.15 66.25 788,371 +0.05(+0.07%)
Jul 08, 2013 65.79 66.30 65.71 66.20 1,160,481 +0.64(+0.98%)
Jul 05, 2013 65.90 66.42 65.21 65.56 1,228,222 -1.33(-1.99%)
Jul 03, 2013 66.93 67.04 66.75 66.89 723,859 -0.67(-0.99%)
Jul 02, 2013 67.60 68.00 66.98 67.56 1,990,270 +0.32(+0.47%)
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.