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 (%)
May 30, 2014 73.57 73.68 73.48 73.61 1,639,845 +0.06(+0.09%)
May 29, 2014 73.43 73.57 73.31 73.55 3,896,884 +0.31(+0.43%)
May 28, 2014 73.04 73.32 72.97 73.23 697,258 +0.38(+0.52%)
May 27, 2014 72.90 72.94 72.81 72.86 1,076,820 +0.10(+0.13%)
May 23, 2014 72.73 72.76 72.76 72.76 588,277 +0.10(+0.14%)
May 22, 2014 72.66 72.73 72.64 72.66 763,320 +0.06(+0.08%)
May 21, 2014 72.64 72.69 72.53 72.60 1,954,387 -0.05(-0.07%)
May 20, 2014 72.62 72.73 72.59 72.66 1,262,661 +0.03(+0.04%)
May 19, 2014 72.53 72.63 72.45 72.63 883,971 +0.14(+0.19%)
May 16, 2014 72.56 72.57 72.35 72.49 1,355,918 -0.07(-0.10%)
May 15, 2014 72.59 72.76 72.49 72.56 1,455,954 -0.06(-0.08%)
May 14, 2014 72.48 72.63 72.43 72.62 965,803 +0.37(+0.51%)
May 13, 2014 72.31 72.39 72.18 72.25 516,315 +0.03(+0.04%)
May 12, 2014 72.20 72.41 72.09 72.22 1,045,237 -0.06(-0.09%)
May 09, 2014 72.47 72.50 72.25 72.29 996,658 -0.14(-0.19%)
May 08, 2014 72.43 72.52 72.25 72.43 1,298,482 +0.31(+0.42%)
May 07, 2014 71.89 72.15 71.88 72.12 1,357,181 +0.57(+0.80%)
May 06, 2014 71.45 71.57 71.37 71.55 819,742 +0.23(+0.32%)
May 05, 2014 71.50 71.50 71.28 71.32 2,181,549 +0.03(+0.04%)
May 02, 2014 71.24 71.33 71.16 71.29 1,632,467 +0.17(+0.23%)
May 01, 2014 71.31 71.31 71.08 71.13 10,550,327 -0.02(-0.02%)
Apr 30, 2014 71.11 71.29 71.02 71.14 1,431,959 +0.09(+0.12%)
Apr 29, 2014 70.93 71.11 70.88 71.05 614,739 +0.28(+0.39%)
Apr 28, 2014 70.98 70.98 70.71 70.78 598,873 +0.03(+0.04%)
Apr 25, 2014 70.92 70.99 70.69 70.75 1,367,815 -0.25(-0.36%)
Apr 24, 2014 71.16 71.25 70.97 71.00 867,123 -0.07(-0.10%)
Apr 23, 2014 71.09 71.14 70.97 71.07 924,737 -0.09(-0.12%)
Apr 22, 2014 71.21 71.25 71.11 71.16 842,773 -0.07(-0.10%)
Apr 21, 2014 70.93 71.25 70.81 71.23 1,089,692 +0.13(+0.18%)
Apr 17, 2014 71.03 71.11 71.11 71.11 808,045 +0.08(+0.11%)
Apr 16, 2014 71.00 71.04 70.56 71.03 588,597 +0.20(+0.29%)
Apr 15, 2014 71.01 71.02 70.65 70.83 1,598,311 -0.25(-0.35%)
Apr 14, 2014 71.09 71.26 71.02 71.07 610,767 -0.14(-0.20%)
Apr 11, 2014 71.28 71.28 71.14 71.21 917,910 -0.11(-0.16%)
Apr 10, 2014 71.16 71.45 71.14 71.33 2,045,103 +0.34(+0.47%)
Apr 09, 2014 70.82 71.01 70.82 70.99 1,492,854 +0.05(+0.07%)
Apr 08, 2014 70.72 70.97 70.72 70.94 1,142,214 +0.33(+0.47%)
Apr 07, 2014 70.71 70.75 70.57 70.61 636,445 -0.17(-0.24%)
Apr 04, 2014 70.40 70.78 70.40 70.78 836,471 +0.42(+0.60%)
Apr 03, 2014 70.38 70.39 70.18 70.36 614,937 -0.07(-0.10%)
Apr 02, 2014 70.62 70.63 70.43 70.43 1,947,647 -0.37(-0.53%)
Apr 01, 2014 70.48 70.80 70.41 70.80 9,696,161 +0.40(+0.57%)
Mar 31, 2014 70.21 70.42 70.13 70.40 2,231,752 +0.27(+0.39%)
Mar 28, 2014 70.20 70.42 70.07 70.13 1,907,711 -0.04(-0.05%)
Mar 27, 2014 69.96 70.21 69.92 70.16 1,548,015 +0.48(+0.69%)
Mar 26, 2014 69.60 69.73 69.60 69.68 835,631 +0.20(+0.29%)
Mar 25, 2014 69.31 69.49 69.31 69.48 511,761 +0.18(+0.26%)
Mar 24, 2014 69.21 69.36 69.16 69.30 958,094 +0.25(+0.37%)
Mar 21, 2014 69.17 69.18 69.00 69.05 761,522 -0.09(-0.14%)
Mar 20, 2014 69.03 69.18 68.98 69.14 1,070,451 -0.04(-0.06%)
Mar 19, 2014 69.41 69.47 69.08 69.18 1,473,403 -0.06(-0.09%)
Mar 18, 2014 69.18 69.27 69.12 69.25 699,446 +0.20(+0.29%)
Mar 17, 2014 69.10 69.17 68.88 69.05 699,597 +0.08(+0.11%)
Mar 14, 2014 68.82 69.06 68.82 68.97 479,597 +0.15(+0.21%)
Mar 13, 2014 68.97 69.08 68.81 68.82 709,982 -0.13(-0.19%)
Mar 12, 2014 68.94 69.06 68.86 68.96 966,918 +0.01(+0.02%)
Mar 11, 2014 69.08 69.16 68.94 68.94 682,225 -0.13(-0.19%)
Mar 10, 2014 69.04 69.30 69.04 69.08 1,188,718 -0.14(-0.20%)
Mar 07, 2014 69.30 69.30 69.05 69.22 1,222,911 -0.12(-0.17%)
Mar 06, 2014 69.42 69.46 69.32 69.34 686,696 -0.14(-0.20%)
Mar 05, 2014 69.47 69.49 69.36 69.48 1,319,134 +0.08(+0.11%)
Mar 04, 2014 69.27 69.41 69.21 69.40 2,486,645 +0.45(+0.66%)
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.