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 83.99 84.21 83.93 84.21 2,734,212 +0.26(+0.31%)
Apr 27, 2017 83.75 83.95 83.72 83.94 1,884,457 +0.19(+0.23%)
Apr 26, 2017 83.71 83.86 83.68 83.75 1,536,948 -0.01(-0.02%)
Apr 25, 2017 83.83 83.93 83.70 83.77 1,978,898 -0.21(-0.25%)
Apr 24, 2017 83.76 83.99 83.76 83.98 3,625,230 +0.26(+0.31%)
Apr 21, 2017 83.69 83.77 83.66 83.72 1,685,648 +0.21(+0.25%)
Apr 20, 2017 83.63 83.67 83.49 83.51 1,676,155 +0.06(+0.07%)
Apr 19, 2017 83.75 83.77 83.43 83.45 4,661,631 -0.24(-0.29%)
Apr 18, 2017 83.59 83.73 83.56 83.69 2,233,824 +0.15(+0.18%)
Apr 17, 2017 83.50 83.64 83.48 83.54 2,415,529 +0.13(+0.16%)
Apr 13, 2017 83.55 83.58 83.39 83.41 3,389,367 -0.04(-0.04%)
Apr 12, 2017 83.28 83.49 83.23 83.45 2,802,039 +0.24(+0.29%)
Apr 11, 2017 83.15 83.25 83.04 83.20 1,976,364 +0.14(+0.17%)
Apr 10, 2017 83.35 83.35 83.03 83.07 1,656,142 -0.01(-0.01%)
Apr 07, 2017 83.12 83.23 83.02 83.07 1,880,260 -0.05(-0.06%)
Apr 06, 2017 83.11 83.20 83.07 83.12 1,954,200 -0.04(-0.05%)
Apr 05, 2017 82.95 83.21 82.91 83.17 2,289,140 +0.31(+0.37%)
Apr 04, 2017 82.93 82.94 82.80 82.86 2,697,116 -0.15(-0.18%)
Apr 03, 2017 82.96 83.05 82.81 83.01 4,774,675 +0.22(+0.27%)
Mar 31, 2017 82.78 82.86 82.69 82.79 2,754,039 -0.12(-0.14%)
Mar 30, 2017 83.05 83.08 82.84 82.91 2,722,269 -0.15(-0.18%)
Mar 29, 2017 82.72 83.07 82.72 83.05 3,050,915 +0.27(+0.33%)
Mar 28, 2017 83.07 83.07 82.75 82.78 1,913,321 -0.03(-0.04%)
Mar 27, 2017 82.82 82.93 82.76 82.81 3,068,426 -0.01(-0.01%)
Mar 24, 2017 82.74 82.91 82.71 82.82 3,192,589 +0.12(+0.15%)
Mar 23, 2017 82.67 82.77 82.62 82.70 4,079,658 +0.12(+0.15%)
Mar 22, 2017 82.56 82.61 82.30 82.57 4,789,242 +0.08(+0.10%)
Mar 21, 2017 82.51 82.61 82.48 82.49 3,204,210 +0.03(+0.04%)
Mar 20, 2017 82.48 82.49 82.31 82.46 2,186,162 +0.15(+0.18%)
Mar 17, 2017 82.16 82.35 82.15 82.31 3,229,874 +0.33(+0.41%)
Mar 16, 2017 82.21 82.21 81.96 81.97 3,256,773 -0.25(-0.30%)
Mar 15, 2017 81.15 82.27 81.15 82.22 3,613,533 +1.11(+1.36%)
Mar 14, 2017 81.28 81.30 81.06 81.12 2,699,861 -0.25(-0.30%)
Mar 13, 2017 81.62 81.70 81.30 81.36 2,297,252 -0.13(-0.16%)
Mar 10, 2017 81.54 81.62 81.34 81.49 3,192,454 +0.34(+0.42%)
Mar 09, 2017 81.22 81.36 81.12 81.15 6,784,907 -0.51(-0.62%)
Mar 08, 2017 81.92 81.95 81.64 81.66 2,905,148 -0.64(-0.78%)
Mar 07, 2017 82.42 82.51 82.23 82.30 1,476,116 -0.06(-0.07%)
Mar 06, 2017 82.39 82.45 82.22 82.36 1,550,822 -0.03(-0.04%)
Mar 03, 2017 82.19 82.42 82.10 82.39 2,912,953 +0.38(+0.46%)
Mar 02, 2017 82.28 82.28 81.97 82.01 3,212,658 -0.39(-0.47%)
Mar 01, 2017 82.29 82.42 82.20 82.40 3,615,913 +0.03(+0.04%)
Feb 28, 2017 82.47 82.58 82.34 82.37 2,201,118 +0.00(+0.00%)
Feb 27, 2017 82.61 82.63 82.34 82.37 2,677,296 -0.20(-0.24%)
Feb 24, 2017 82.47 82.58 82.38 82.56 4,070,770 +0.16(+0.19%)
Feb 23, 2017 82.33 82.44 82.31 82.40 3,131,165 +0.24(+0.29%)
Feb 22, 2017 82.21 82.29 82.03 82.16 3,352,548 +0.12(+0.14%)
Feb 21, 2017 81.91 82.08 81.83 82.05 2,290,621 +0.12(+0.15%)
Feb 17, 2017 81.92 81.92 81.92 0 +0.02(+0.03%)
Feb 16, 2017 81.92 81.99 81.84 81.90 3,821,756 -0.04(-0.05%)
Feb 15, 2017 81.63 82.00 81.55 81.95 4,210,966 -0.02(-0.03%)
Feb 14, 2017 82.20 82.30 81.84 81.97 4,201,123 -0.09(-0.11%)
Feb 13, 2017 81.95 82.11 81.95 82.05 2,128,844 +0.09(+0.11%)
Feb 10, 2017 81.76 82.00 81.76 81.97 1,560,593 +0.12(+0.15%)
Feb 09, 2017 81.95 81.98 81.79 81.84 2,043,897 -0.11(-0.13%)
Feb 08, 2017 82.05 81.66 81.95 3,615,205 +0.32(+0.39%)
Feb 07, 2017 81.74 81.79 81.31 81.63 3,487,474 -0.10(-0.12%)
Feb 06, 2017 81.79 82.26 81.66 81.74 2,312,533 +0.00(+0.00%)
Feb 03, 2017 81.48 81.80 81.39 81.74 7,007,510 +0.47(+0.58%)
Feb 02, 2017 81.47 81.50 81.25 81.26 5,078,595 +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.