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 (%)
Aug 01, 2017 85.40 85.40 85.40 0 +0.44(+0.51%)
Jul 31, 2017 84.96 84.98 84.85 84.96 1,311,754 +0.07(+0.08%)
Jul 28, 2017 84.87 84.92 84.77 84.90 2,470,640 +0.00(+0.00%)
Jul 27, 2017 85.05 85.06 84.76 84.90 2,387,922 -0.13(-0.15%)
Jul 26, 2017 84.74 85.05 84.69 85.02 2,168,325 +0.46(+0.54%)
Jul 25, 2017 84.66 84.66 84.51 84.57 1,703,038 -0.25(-0.30%)
Jul 24, 2017 84.96 84.98 84.71 84.82 1,616,984 -0.17(-0.20%)
Jul 21, 2017 84.97 85.07 84.90 84.99 1,500,230 +0.20(+0.23%)
Jul 20, 2017 84.93 84.99 84.93 84.79 1,744,473 +0.03(+0.03%)
Jul 19, 2017 84.81 84.81 84.69 84.76 2,290,422 +0.10(+0.11%)
Jul 18, 2017 84.58 84.70 84.48 84.66 4,161,142 +0.24(+0.29%)
Jul 17, 2017 84.41 84.48 84.32 84.42 2,515,272 +0.03(+0.03%)
Jul 14, 2017 84.46 84.53 84.35 84.39 2,798,310 +0.21(+0.25%)
Jul 13, 2017 84.26 84.31 84.06 84.18 2,210,827 +0.01(+0.01%)
Jul 12, 2017 84.18 84.43 84.08 84.17 2,655,785 +0.49(+0.59%)
Jul 11, 2017 83.72 83.74 83.56 83.67 2,093,820 +0.08(+0.10%)
Jul 10, 2017 83.55 83.73 83.54 83.59 3,420,750 +0.37(+0.44%)
Jul 07, 2017 83.06 83.33 83.01 83.22 3,744,084 +0.05(+0.06%)
Jul 06, 2017 83.27 83.39 83.15 83.17 7,249,042 -0.46(-0.55%)
Jul 05, 2017 83.61 83.76 83.59 83.63 9,078,837 -0.07(-0.09%)
Jul 03, 2017 84.01 84.09 83.62 83.70 9,195,018 -0.27(-0.32%)
Jun 30, 2017 84.17 84.19 83.96 83.97 6,155,269 -0.10(-0.12%)
Jun 29, 2017 84.30 84.30 84.05 84.08 7,044,259 -0.40(-0.47%)
Jun 28, 2017 84.54 84.54 84.29 84.47 5,807,718 +0.10(+0.11%)
Jun 27, 2017 84.78 84.79 84.38 84.38 2,944,827 -0.44(-0.52%)
Jun 26, 2017 84.73 84.87 84.73 84.82 3,721,528 +0.15(+0.18%)
Jun 23, 2017 84.64 84.68 84.53 84.66 4,065,213 +0.28(+0.33%)
Jun 22, 2017 84.29 84.50 84.26 84.39 2,803,875 +0.18(+0.22%)
Jun 21, 2017 84.52 84.52 84.10 84.20 2,947,234 -0.18(-0.21%)
Jun 20, 2017 84.57 84.62 84.31 84.38 4,035,658 -0.40(-0.47%)
Jun 19, 2017 84.84 85.02 84.62 84.77 2,136,748 -0.09(-0.10%)
Jun 16, 2017 84.93 85.03 84.80 84.86 1,551,622 -0.01(-0.01%)
Jun 15, 2017 85.13 85.13 84.86 84.87 2,544,857 -0.27(-0.32%)
Jun 14, 2017 85.23 85.44 85.06 85.14 5,121,374 +0.18(+0.22%)
Jun 13, 2017 84.91 84.96 84.83 84.96 1,245,985 +0.13(+0.16%)
Jun 12, 2017 84.95 85.24 84.81 84.83 4,221,584 -0.01(-0.01%)
Jun 09, 2017 85.10 85.10 84.80 84.83 5,775,960 -0.18(-0.22%)
Jun 08, 2017 85.04 85.04 84.80 85.02 3,290,585 -0.12(-0.15%)
Jun 07, 2017 85.37 85.40 85.03 85.14 4,715,032 -0.07(-0.09%)
Jun 06, 2017 85.14 85.22 85.12 85.22 3,017,717 +0.18(+0.21%)
Jun 05, 2017 85.10 85.10 84.94 85.04 2,837,181 -0.15(-0.17%)
Jun 02, 2017 84.85 85.19 84.77 85.19 6,199,179 +0.46(+0.55%)
Jun 01, 2017 84.68 85.19 84.47 84.72 9,670,395 +0.14(+0.17%)
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%)
May 01, 2017 83.84 83.98 83.74 83.83 2,398,277 -0.11(-0.14%)
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%)
Apr 03, 2017 82.70 82.79 82.55 82.75 4,789,701 +0.22(+0.27%)
Mar 31, 2017 82.52 82.60 82.43 82.53 2,762,706 -0.12(-0.14%)
Mar 30, 2017 82.79 82.82 82.58 82.65 2,730,836 -0.15(-0.18%)
Mar 29, 2017 82.46 82.81 82.46 82.79 3,060,516 +0.27(+0.33%)
Mar 28, 2017 82.81 82.81 82.49 82.52 1,919,343 -0.03(-0.04%)
Mar 27, 2017 82.56 82.67 82.50 82.55 3,078,083 -0.01(-0.01%)
Mar 24, 2017 82.48 82.65 82.45 82.56 3,202,636 +0.12(+0.15%)
Mar 23, 2017 82.41 82.51 82.36 82.44 4,092,497 +0.12(+0.15%)
Mar 22, 2017 82.31 82.35 82.04 82.31 4,804,314 +0.08(+0.10%)
Mar 21, 2017 82.25 82.36 82.23 82.23 3,214,294 +0.03(+0.04%)
Mar 20, 2017 82.22 82.23 82.05 82.20 2,193,042 +0.15(+0.18%)
Mar 17, 2017 81.91 82.09 81.89 82.05 3,240,038 +0.33(+0.41%)
Mar 16, 2017 81.95 81.95 81.71 81.72 3,267,022 -0.25(-0.30%)
Mar 15, 2017 80.90 82.01 80.90 81.96 3,624,904 +1.10(+1.36%)
Mar 14, 2017 81.02 81.04 80.80 80.86 2,708,358 -0.25(-0.30%)
Mar 13, 2017 81.37 81.44 81.04 81.11 2,304,481 -0.13(-0.16%)
Mar 10, 2017 81.29 81.37 81.09 81.24 3,202,501 +0.34(+0.42%)
Mar 09, 2017 80.97 81.10 80.86 80.90 6,806,258 -0.51(-0.62%)
Mar 08, 2017 81.67 81.70 81.38 81.41 2,914,290 -0.64(-0.78%)
Mar 07, 2017 82.16 82.25 81.97 82.04 1,480,761 -0.06(-0.07%)
Mar 06, 2017 82.13 82.19 81.96 82.10 1,555,703 -0.03(-0.04%)
Mar 03, 2017 81.93 82.16 81.84 82.13 2,922,120 +0.38(+0.46%)
Mar 02, 2017 82.02 82.02 81.72 81.75 3,222,768 -0.38(-0.47%)
Mar 01, 2017 82.03 82.16 81.94 82.14 3,627,292 +0.03(+0.04%)
Feb 28, 2017 82.21 82.33 82.08 82.11 2,208,045 +0.00(+0.00%)
Feb 27, 2017 82.35 82.38 82.08 82.11 2,685,721 -0.20(-0.24%)
Feb 24, 2017 82.21 82.32 82.12 82.30 4,083,580 +0.16(+0.19%)
Feb 23, 2017 82.07 82.18 82.05 82.14 3,141,018 +0.24(+0.29%)
Feb 22, 2017 81.96 82.04 81.77 81.91 3,363,098 +0.12(+0.14%)
Feb 21, 2017 81.65 81.82 81.57 81.79 2,297,830 +0.12(+0.15%)
Feb 17, 2017 81.67 81.67 81.67 0 +0.02(+0.03%)
Feb 16, 2017 81.66 81.73 81.59 81.65 3,833,783 -0.04(-0.05%)
Feb 15, 2017 81.37 81.74 81.29 81.69 4,224,217 -0.02(-0.03%)
Feb 14, 2017 81.94 82.04 81.58 81.71 4,214,344 -0.09(-0.11%)
Feb 13, 2017 81.69 81.85 81.69 81.80 2,135,544 +0.09(+0.11%)
Feb 10, 2017 81.51 81.74 81.51 81.71 1,565,504 +0.12(+0.15%)
Feb 09, 2017 81.70 81.72 81.53 81.59 2,050,329 -0.11(-0.13%)
Feb 08, 2017 81.80 81.40 81.70 3,626,582 +0.32(+0.39%)
Feb 07, 2017 81.48 81.54 81.06 81.38 3,498,449 -0.10(-0.12%)
Feb 06, 2017 81.54 82.00 81.40 81.48 2,319,811 +0.00(+0.00%)
Feb 03, 2017 81.23 81.54 81.14 81.48 7,029,562 +0.47(+0.58%)
Feb 02, 2017 81.22 81.24 80.99 81.01 5,094,577 +0.24(+0.30%)
Feb 01, 2017 80.71 80.86 80.48 80.77 2,531,555 +0.02(+0.02%)
Jan 31, 2017 80.57 80.75 80.47 80.75 5,158,486 +0.30(+0.37%)
Jan 30, 2017 80.63 80.66 80.46 80.46 3,633,367 -0.18(-0.22%)
Jan 27, 2017 80.54 80.70 80.50 80.64 2,638,172 +0.24(+0.30%)
Jan 26, 2017 80.46 80.89 80.20 80.40 2,280,587 -0.06(-0.08%)
Jan 25, 2017 80.53 80.53 80.32 80.47 3,079,230 -0.09(-0.12%)
Jan 24, 2017 80.75 80.80 80.55 80.56 1,650,367 -0.27(-0.33%)
Jan 23, 2017 80.47 80.88 80.44 80.83 3,522,088 +0.38(+0.47%)
Jan 20, 2017 80.26 80.47 80.16 80.44 2,064,848 +0.10(+0.13%)
Jan 19, 2017 80.55 80.58 80.25 80.34 2,930,942 -0.19(-0.24%)
Jan 18, 2017 81.14 81.14 80.46 80.54 4,185,398 -0.57(-0.70%)
Jan 17, 2017 81.30 81.32 81.04 81.11 3,151,774 +0.33(+0.41%)
Jan 13, 2017 80.78 80.78 80.78 0 +0.04(+0.04%)
Jan 12, 2017 80.92 80.93 80.66 80.74 3,822,820 +0.16(+0.20%)
Jan 11, 2017 80.61 80.62 80.19 80.58 3,359,895 +0.08(+0.10%)
Jan 10, 2017 80.71 80.74 80.46 80.50 2,004,754 -0.13(-0.16%)
Jan 09, 2017 80.64 80.65 80.51 80.63 2,982,673 -0.09(-0.12%)
Jan 06, 2017 80.77 80.77 80.47 80.73 1,990,234 -0.04(-0.05%)
Jan 05, 2017 80.51 80.78 80.27 80.77 4,409,781 +0.62(+0.77%)
Jan 04, 2017 80.03 80.19 80.02 80.15 2,743,139 +0.50(+0.62%)
Jan 03, 2017 79.60 79.78 79.53 79.65 3,913,042 +0.27(+0.34%)
Dec 30, 2016 79.38 79.38 79.38 0 -0.13(-0.16%)
Dec 29, 2016 79.50 79.54 79.44 79.51 763,971 +0.19(+0.24%)
Dec 28, 2016 79.22 79.37 79.22 79.32 896,812 +0.11(+0.14%)
Dec 27, 2016 79.18 79.21 79.10 79.21 770,167 -0.07(-0.09%)
Dec 23, 2016 79.29 79.29 79.29 0 +0.12(+0.15%)
Dec 22, 2016 79.26 79.29 78.98 79.16 2,323,656 +0.02(+0.03%)
Dec 21, 2016 78.95 79.23 78.92 79.14 2,297,284 +0.26(+0.33%)
Dec 20, 2016 78.83 78.97 78.69 78.88 2,758,120 +0.14(+0.17%)
Dec 19, 2016 78.56 78.93 78.51 78.74 3,754,058 +0.35(+0.45%)
Dec 16, 2016 78.47 78.71 78.31 78.39 2,615,229 +0.16(+0.20%)
Dec 15, 2016 78.30 78.46 78.07 78.23 5,079,606 -0.14(-0.18%)
Dec 14, 2016 79.20 79.38 78.30 78.38 4,932,842 -0.69(-0.87%)
Dec 13, 2016 78.94 79.11 78.88 79.07 2,745,886 +0.24(+0.31%)
Dec 12, 2016 78.91 78.91 78.69 78.82 2,178,343 +0.20(+0.26%)
Dec 09, 2016 79.15 79.15 78.61 78.62 2,945,485 -0.33(-0.42%)
Dec 08, 2016 78.90 79.10 78.81 78.95 4,579,817 -0.05(-0.06%)
Dec 07, 2016 79.01 79.27 78.87 79.00 3,997,424 +0.46(+0.59%)
Dec 06, 2016 78.45 78.72 78.42 78.54 3,727,495 +0.38(+0.49%)
Dec 05, 2016 77.98 78.29 77.98 78.16 4,329,876 +0.33(+0.42%)
Dec 02, 2016 77.74 78.14 77.74 77.83 3,910,309 +0.05(+0.06%)
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.