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 (%)
Dec 31, 2014 72.61 71.90 71.90 71.90 781,809 -0.56(-0.77%)
Dec 30, 2014 72.15 72.49 72.13 72.46 1,053,923 +0.20(+0.27%)
Dec 29, 2014 72.41 72.65 72.11 72.26 1,303,718 -0.35(-0.49%)
Dec 26, 2014 72.54 72.77 72.54 72.62 306,903 -0.05(-0.07%)
Dec 24, 2014 72.82 72.67 72.67 72.67 424,167 +0.24(+0.33%)
Dec 23, 2014 72.59 72.70 72.42 72.43 1,270,183 -0.29(-0.39%)
Dec 22, 2014 72.44 72.95 72.40 72.72 2,679,633 +0.12(+0.16%)
Dec 19, 2014 71.86 72.66 71.86 72.60 1,252,337 +0.75(+1.04%)
Dec 18, 2014 71.81 72.06 71.35 71.85 2,127,361 +0.98(+1.39%)
Dec 17, 2014 69.88 71.13 69.73 70.87 1,763,219 +1.74(+2.52%)
Dec 16, 2014 68.55 69.42 68.41 69.13 3,729,989 -0.43(-0.62%)
Dec 15, 2014 70.43 70.47 69.46 69.56 2,052,244 -1.02(-1.45%)
Dec 12, 2014 71.30 71.30 70.49 70.58 1,792,532 -0.93(-1.29%)
Dec 11, 2014 71.75 71.87 71.49 71.51 1,603,854 -0.38(-0.53%)
Dec 10, 2014 72.20 72.37 71.75 71.89 1,471,443 -0.69(-0.95%)
Dec 09, 2014 72.51 72.67 72.18 72.58 4,973,578 -0.22(-0.30%)
Dec 08, 2014 73.19 73.19 72.79 72.80 1,271,773 -0.53(-0.72%)
Dec 05, 2014 73.66 73.68 73.30 73.33 1,682,519 -0.29(-0.39%)
Dec 04, 2014 73.44 73.77 73.44 73.62 850,554 +0.08(+0.12%)
Dec 03, 2014 73.40 73.66 73.37 73.53 1,138,108 +0.10(+0.14%)
Dec 02, 2014 73.47 73.71 73.41 73.43 3,716,648 -0.03(-0.04%)
Dec 01, 2014 73.69 73.92 73.44 73.46 4,625,804 -0.45(-0.61%)
Nov 28, 2014 74.30 74.34 73.91 73.91 505,866 -0.42(-0.56%)
Nov 26, 2014 74.19 74.33 74.33 74.33 368,440 +0.25(+0.33%)
Nov 25, 2014 74.10 74.18 73.98 74.08 584,387 +0.02(+0.03%)
Nov 24, 2014 74.07 74.18 74.02 74.06 1,445,162 +0.01(+0.02%)
Nov 21, 2014 73.96 74.11 73.87 74.05 898,963 +0.30(+0.41%)
Nov 20, 2014 73.59 73.78 73.54 73.75 1,245,483 +0.22(+0.30%)
Nov 19, 2014 73.47 73.57 73.47 73.53 642,243 +0.05(+0.06%)
Nov 18, 2014 73.43 73.51 73.32 73.48 655,015 +0.14(+0.19%)
Nov 17, 2014 73.52 73.52 73.33 73.34 707,822 -0.21(-0.29%)
Nov 14, 2014 73.56 73.63 73.51 73.56 1,325,799 -0.06(-0.08%)
Nov 13, 2014 73.75 73.75 73.51 73.61 835,115 -0.04(-0.05%)
Nov 12, 2014 73.61 73.68 73.52 73.65 1,225,218 +0.03(+0.04%)
Nov 11, 2014 73.59 73.66 73.45 73.63 659,761 -0.04(-0.05%)
Nov 10, 2014 73.98 73.98 73.57 73.67 1,404,078 -0.09(-0.12%)
Nov 07, 2014 73.57 73.78 73.53 73.76 1,808,683 +0.12(+0.17%)
Nov 06, 2014 73.72 73.77 73.56 73.63 1,788,933 -0.05(-0.07%)
Nov 05, 2014 73.70 73.82 73.67 73.69 1,848,154 -0.05(-0.06%)
Nov 04, 2014 73.85 73.96 73.70 73.73 1,124,401 -0.18(-0.25%)
Nov 03, 2014 74.35 74.35 73.91 73.91 3,816,220 -0.31(-0.42%)
Oct 31, 2014 74.11 74.24 74.05 74.22 912,493 +0.11(+0.15%)
Oct 30, 2014 73.95 74.14 73.95 74.11 536,669 +0.16(+0.22%)
Oct 29, 2014 74.15 74.33 73.85 73.95 1,119,385 -0.20(-0.27%)
Oct 28, 2014 73.98 74.18 73.78 74.15 1,519,363 +0.17(+0.23%)
Oct 27, 2014 73.84 73.98 73.84 73.98 930,328 +0.14(+0.19%)
Oct 24, 2014 73.81 73.90 73.74 73.84 655,821 +0.03(+0.04%)
Oct 23, 2014 73.94 74.00 73.81 73.81 1,237,728 -0.10(-0.14%)
Oct 22, 2014 73.83 74.01 73.81 73.91 2,278,617 +0.16(+0.21%)
Oct 21, 2014 73.89 73.92 73.73 73.76 1,271,112 -0.16(-0.22%)
Oct 20, 2014 73.80 73.91 73.80 73.92 1,240,417 +0.16(+0.22%)
Oct 17, 2014 73.63 73.84 73.59 73.76 1,254,014 +0.39(+0.53%)
Oct 16, 2014 73.11 73.39 72.99 73.37 2,176,631 +0.01(+0.01%)
Oct 15, 2014 73.35 73.48 73.15 73.36 1,340,546 +0.01(+0.01%)
Oct 14, 2014 73.27 73.47 73.25 73.35 2,010,549 +0.18(+0.25%)
Oct 13, 2014 73.37 73.37 73.14 73.17 855,629 -0.10(-0.13%)
Oct 10, 2014 73.44 73.46 73.25 73.27 939,829 -0.22(-0.30%)
Oct 09, 2014 73.63 73.76 73.47 73.49 1,513,994 -0.01(-0.01%)
Oct 08, 2014 73.26 73.51 73.19 73.50 1,583,431 +0.29(+0.40%)
Oct 07, 2014 73.14 73.26 73.12 73.21 1,581,951 +0.01(+0.01%)
Oct 06, 2014 73.11 73.31 73.10 73.20 1,202,500 +0.15(+0.20%)
Oct 03, 2014 72.98 73.08 72.86 73.05 940,242 +0.10(+0.13%)
Oct 02, 2014 73.04 73.11 72.87 72.95 1,490,502 -0.27(-0.36%)
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.