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 (%)
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%)
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.