Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	83.72	83.94	83.66	83.94	2,742,816	+0.26(+0.31%)
Apr 27, 2017	83.48	83.69	83.45	83.68	1,890,387	+0.19(+0.23%)
Apr 26, 2017	83.45	83.60	83.42	83.49	1,541,785	-0.01(-0.02%)
Apr 25, 2017	83.56	83.66	83.44	83.50	1,985,126	-0.21(-0.25%)
Apr 24, 2017	83.50	83.72	83.50	83.72	3,636,638	+0.25(+0.31%)
Apr 21, 2017	83.43	83.51	83.40	83.46	1,690,953	+0.21(+0.25%)
Apr 20, 2017	83.37	83.41	83.22	83.25	1,681,430	+0.06(+0.07%)
Apr 19, 2017	83.49	83.51	83.17	83.19	4,676,301	-0.24(-0.29%)
Apr 18, 2017	83.33	83.47	83.30	83.43	2,240,854	+0.15(+0.18%)
Apr 17, 2017	83.23	83.38	83.22	83.28	2,423,131	+0.13(+0.16%)
Apr 13, 2017	83.29	83.31	83.13	83.15	3,400,033	-0.04(-0.04%)
Apr 12, 2017	83.02	83.23	82.97	83.18	2,810,857	+0.24(+0.29%)
Apr 11, 2017	82.89	82.99	82.78	82.94	1,982,584	+0.14(+0.17%)
Apr 10, 2017	83.09	83.09	82.77	82.81	1,661,353	-0.01(-0.01%)
Apr 07, 2017	82.86	82.97	82.76	82.81	1,886,177	-0.05(-0.06%)
Apr 06, 2017	82.85	82.94	82.81	82.86	1,960,350	-0.04(-0.05%)
Apr 05, 2017	82.69	82.95	82.65	82.91	2,296,343	+0.31(+0.37%)
Apr 04, 2017	82.67	82.68	82.54	82.60	2,705,604	-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.