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 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%)
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.