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 30, 2013 73.53 73.72 73.51 73.72 1,001,163 +0.29(+0.39%)
Apr 29, 2013 73.29 73.45 73.29 73.43 1,346,380 +0.25(+0.35%)
Apr 26, 2013 73.22 73.22 73.16 73.18 1,668,645 -0.04(-0.06%)
Apr 25, 2013 73.30 73.34 73.21 73.22 865,893 -0.07(-0.10%)
Apr 24, 2013 73.34 73.36 73.26 73.29 1,146,498 +0.07(+0.09%)
Apr 23, 2013 73.23 73.32 73.16 73.23 1,153,722 +0.14(+0.19%)
Apr 22, 2013 73.00 73.09 72.98 73.09 778,410 +0.11(+0.15%)
Apr 19, 2013 72.85 72.99 72.78 72.98 582,052 +0.19(+0.26%)
Apr 18, 2013 72.94 73.01 72.77 72.79 1,271,238 -0.14(-0.19%)
Apr 17, 2013 72.94 72.99 72.78 72.93 2,072,038 -0.18(-0.25%)
Apr 16, 2013 73.23 73.28 73.08 73.11 2,265,791 -0.10(-0.13%)
Apr 15, 2013 73.44 73.46 73.18 73.21 760,839 -0.32(-0.43%)
Apr 12, 2013 73.36 73.53 73.29 73.53 1,327,767 +0.25(+0.34%)
Apr 11, 2013 73.20 73.30 73.15 73.28 1,076,439 +0.16(+0.22%)
Apr 10, 2013 73.12 73.21 73.01 73.11 1,066,005 +0.04(+0.05%)
Apr 09, 2013 73.08 73.16 73.06 73.08 1,066,196 -0.09(-0.12%)
Apr 08, 2013 73.14 73.22 73.05 73.16 954,350 +0.30(+0.42%)
Apr 05, 2013 72.46 72.92 72.39 72.86 1,745,502 +0.93(+1.29%)
Apr 04, 2013 71.80 72.14 71.75 71.93 1,419,662 +0.30(+0.42%)
Apr 03, 2013 71.40 71.68 71.39 71.63 1,674,264 +0.32(+0.44%)
Apr 02, 2013 71.33 71.37 71.21 71.31 1,260,913 +0.09(+0.13%)
Apr 01, 2013 71.13 71.28 71.08 71.22 1,557,305 +0.04(+0.06%)
Mar 28, 2013 71.10 71.22 71.08 71.18 1,026,030 +0.03(+0.04%)
Mar 27, 2013 71.13 71.18 71.10 71.15 968,039 -0.05(-0.07%)
Mar 26, 2013 71.16 71.23 71.13 71.20 698,507 +0.08(+0.11%)
Mar 25, 2013 71.19 71.25 71.10 71.12 729,076 -0.01(-0.02%)
Mar 22, 2013 71.34 71.34 71.07 71.13 1,189,058 -0.05(-0.07%)
Mar 21, 2013 71.28 71.28 71.17 71.18 1,013,343 -0.08(-0.12%)
Mar 20, 2013 71.25 71.28 71.18 71.27 502,758 +0.06(+0.08%)
Mar 19, 2013 71.38 71.40 71.17 71.20 900,487 -0.05(-0.08%)
Mar 18, 2013 71.36 71.42 71.26 71.26 823,818 -0.17(-0.24%)
Mar 15, 2013 71.42 71.54 71.38 71.43 1,578,194 +0.06(+0.08%)
Mar 14, 2013 71.43 71.46 71.36 71.37 1,121,282 -0.10(-0.14%)
Mar 13, 2013 71.59 71.62 71.42 71.47 993,662 -0.16(-0.22%)
Mar 12, 2013 71.51 71.63 71.47 71.63 1,167,770 +0.15(+0.21%)
Mar 11, 2013 71.53 71.59 71.41 71.48 1,376,091 -0.11(-0.15%)
Mar 08, 2013 71.71 71.75 71.53 71.59 3,053,014 -0.26(-0.36%)
Mar 07, 2013 72.01 72.09 71.79 71.85 1,335,331 -0.25(-0.35%)
Mar 06, 2013 72.11 72.17 72.06 72.10 1,142,610 -0.04(-0.05%)
Mar 05, 2013 71.94 72.14 71.91 72.14 2,140,317 +0.32(+0.45%)
Mar 04, 2013 71.71 71.92 71.71 71.82 1,656,378 +0.26(+0.36%)
Mar 01, 2013 71.79 71.87 71.56 71.56 6,165,431 -0.30(-0.41%)
Feb 28, 2013 71.92 71.93 71.75 71.85 866,881 -0.07(-0.09%)
Feb 27, 2013 71.87 71.94 71.79 71.92 1,945,129 +0.04(+0.06%)
Feb 26, 2013 71.63 71.88 71.56 71.88 1,816,815 +0.45(+0.63%)
Feb 22, 2013 71.60 71.60 71.40 71.43 2,414,151 -0.08(-0.12%)
Feb 21, 2013 71.60 71.69 71.51 71.51 3,349,634 -0.11(-0.16%)
Feb 20, 2013 71.85 71.96 71.62 71.62 1,154,927 -0.31(-0.43%)
Feb 19, 2013 71.91 72.05 71.82 71.93 989,558 +0.08(+0.12%)
Feb 15, 2013 72.02 72.02 71.84 71.85 675,222 -0.10(-0.14%)
Feb 14, 2013 71.87 71.96 71.78 71.95 1,030,668 +0.01(+0.01%)
Feb 13, 2013 72.10 72.19 71.92 71.94 1,254,331 -0.35(-0.48%)
Feb 12, 2013 72.38 72.39 72.21 72.29 1,080,139 -0.07(-0.10%)
Feb 11, 2013 72.32 72.38 72.26 72.37 1,127,276 +0.10(+0.14%)
Feb 08, 2013 72.12 72.31 72.07 72.26 1,385,070 +0.35(+0.49%)
Feb 07, 2013 71.79 72.05 71.76 71.91 1,146,845 +0.21(+0.29%)
Feb 06, 2013 71.81 71.89 71.67 71.70 1,023,634 +0.15(+0.21%)
Feb 04, 2013 71.52 71.72 71.47 71.55 2,079,644 -0.24(-0.33%)
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.