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 (%)
Oct 31, 2016 81.86 82.09 81.73 81.74 2,192,294 +0.09(+0.10%)
Oct 28, 2016 81.95 82.05 81.64 81.66 2,467,622 -0.20(-0.24%)
Oct 27, 2016 82.40 82.40 81.74 81.86 4,667,300 -0.71(-0.85%)
Oct 26, 2016 82.75 82.78 82.49 82.56 1,328,735 -0.48(-0.58%)
Oct 25, 2016 82.96 83.05 82.91 83.05 4,120,629 +0.04(+0.04%)
Oct 24, 2016 82.98 83.10 82.90 83.01 2,106,429 -0.01(-0.01%)
Oct 21, 2016 82.77 83.04 82.74 83.02 1,430,491 +0.34(+0.41%)
Oct 20, 2016 82.86 82.91 82.66 82.67 1,683,479 +0.07(+0.09%)
Oct 19, 2016 82.36 82.70 82.36 82.60 2,441,165 +0.11(+0.13%)
Oct 18, 2016 82.30 82.51 82.25 82.50 3,206,058 +0.13(+0.16%)
Oct 17, 2016 82.10 82.39 82.10 82.37 4,031,853 +0.02(+0.03%)
Oct 14, 2016 82.84 82.84 82.30 82.35 2,582,329 -0.41(-0.50%)
Oct 13, 2016 82.45 82.80 82.39 82.76 3,682,106 +0.19(+0.23%)
Oct 12, 2016 82.45 82.58 82.23 82.57 2,243,491 +0.00(+0.00%)
Oct 11, 2016 82.75 82.75 82.40 82.57 3,202,563 -0.66(-0.80%)
Oct 10, 2016 82.92 83.24 82.78 83.23 1,146,031 +0.31(+0.37%)
Oct 07, 2016 82.78 82.94 82.60 82.92 1,919,832 +0.05(+0.06%)
Oct 06, 2016 83.00 83.00 82.72 82.87 2,416,276 -0.13(-0.15%)
Oct 05, 2016 83.02 83.17 82.87 83.00 1,936,800 +0.02(+0.03%)
Oct 04, 2016 83.52 83.52 82.90 82.98 4,453,670 -0.36(-0.44%)
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.