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 (%)
Jul 31, 2017 85.22 85.25 85.11 85.23 1,307,639 +0.07(+0.08%)
Jul 28, 2017 85.14 85.19 85.04 85.16 2,462,889 +0.00(+0.00%)
Jul 27, 2017 85.32 85.33 85.03 85.16 2,380,431 -0.13(-0.15%)
Jul 26, 2017 85.00 85.32 84.96 85.29 2,161,523 +0.46(+0.54%)
Jul 25, 2017 84.93 84.93 84.78 84.83 1,697,696 -0.25(-0.30%)
Jul 24, 2017 85.22 85.25 84.98 85.08 1,611,911 -0.17(-0.20%)
Jul 21, 2017 85.24 85.34 85.16 85.25 1,495,524 +0.20(+0.23%)
Jul 20, 2017 85.19 85.26 85.19 85.05 1,739,001 +0.03(+0.03%)
Jul 19, 2017 85.08 85.08 84.96 85.02 2,283,237 +0.10(+0.11%)
Jul 18, 2017 84.85 84.97 84.74 84.93 4,148,088 +0.24(+0.29%)
Jul 17, 2017 84.68 84.74 84.59 84.68 2,507,382 +0.03(+0.03%)
Jul 14, 2017 84.73 84.79 84.62 84.65 2,789,532 +0.21(+0.25%)
Jul 13, 2017 84.52 84.57 84.33 84.44 2,203,891 +0.01(+0.01%)
Jul 12, 2017 84.45 84.69 84.34 84.43 2,647,454 +0.50(+0.59%)
Jul 11, 2017 83.98 84.00 83.82 83.94 2,087,252 +0.08(+0.10%)
Jul 10, 2017 83.81 83.99 83.80 83.86 3,410,018 +0.37(+0.44%)
Jul 07, 2017 83.32 83.60 83.27 83.49 3,732,339 +0.05(+0.06%)
Jul 06, 2017 83.53 83.65 83.41 83.43 7,226,302 -0.46(-0.55%)
Jul 05, 2017 83.87 84.03 83.86 83.89 9,050,356 -0.07(-0.09%)
Jul 03, 2017 84.27 84.36 83.89 83.97 9,166,173 -0.27(-0.32%)
Jun 30, 2017 84.43 84.46 84.22 84.24 6,135,959 -0.10(-0.12%)
Jun 29, 2017 84.57 84.57 84.32 84.34 7,022,160 -0.40(-0.47%)
Jun 28, 2017 84.81 84.81 84.56 84.74 5,789,499 +0.10(+0.11%)
Jun 27, 2017 85.05 85.06 84.64 84.64 2,935,588 -0.44(-0.52%)
Jun 26, 2017 85.00 85.14 85.00 85.09 3,709,854 +0.15(+0.18%)
Jun 23, 2017 84.90 84.95 84.80 84.93 4,052,460 +0.28(+0.33%)
Jun 22, 2017 84.56 84.76 84.53 84.65 2,795,079 +0.18(+0.22%)
Jun 21, 2017 84.79 84.79 84.36 84.47 2,937,989 -0.18(-0.21%)
Jun 20, 2017 84.83 84.89 84.58 84.64 4,022,998 -0.40(-0.47%)
Jun 19, 2017 85.11 85.28 84.89 85.04 2,130,045 -0.09(-0.10%)
Jun 16, 2017 85.20 85.29 85.07 85.13 1,546,754 -0.01(-0.01%)
Jun 15, 2017 85.40 85.40 85.13 85.14 2,536,874 -0.27(-0.32%)
Jun 14, 2017 85.50 85.70 85.33 85.41 5,105,308 +0.18(+0.22%)
Jun 13, 2017 85.17 85.23 85.10 85.23 1,242,076 +0.13(+0.16%)
Jun 12, 2017 85.22 85.51 85.08 85.09 4,208,341 -0.01(-0.01%)
Jun 09, 2017 85.37 85.37 85.07 85.10 5,757,840 -0.18(-0.22%)
Jun 08, 2017 85.31 85.31 85.07 85.28 3,280,262 -0.13(-0.15%)
Jun 07, 2017 85.64 85.67 85.30 85.41 4,700,241 -0.07(-0.09%)
Jun 06, 2017 85.41 85.49 85.39 85.48 3,008,250 +0.18(+0.21%)
Jun 05, 2017 85.37 85.37 85.20 85.31 2,828,280 -0.15(-0.17%)
Jun 02, 2017 85.11 85.46 85.03 85.45 6,179,731 +0.46(+0.55%)
Jun 01, 2017 84.95 85.46 84.74 84.99 9,640,058 +0.14(+0.17%)
May 31, 2017 84.77 84.93 84.67 84.85 3,282,826 +0.06(+0.07%)
May 30, 2017 84.88 84.88 84.70 84.79 1,435,725 +0.04(+0.05%)
May 26, 2017 84.69 84.74 84.66 84.74 836,978 +0.15(+0.17%)
May 25, 2017 84.66 84.69 84.53 84.60 3,523,259 -0.07(-0.08%)
May 24, 2017 84.55 84.74 84.42 84.66 2,682,625 +0.32(+0.38%)
May 23, 2017 84.30 84.38 84.23 84.34 1,844,390 +0.05(+0.06%)
May 22, 2017 84.32 84.42 84.29 84.29 1,841,463 -0.04(-0.04%)
May 19, 2017 84.22 84.38 84.20 84.33 3,053,992 +0.32(+0.38%)
May 18, 2017 83.86 84.12 83.68 84.00 4,062,816 -0.43(-0.51%)
May 17, 2017 84.37 84.47 84.29 84.44 4,351,334 -0.01(-0.01%)
May 16, 2017 84.46 84.53 84.38 84.44 2,653,814 +0.01(+0.02%)
May 15, 2017 84.43 84.46 84.33 84.43 3,757,592 +0.07(+0.08%)
May 12, 2017 84.19 84.37 84.19 84.36 3,052,120 +0.29(+0.35%)
May 11, 2017 83.98 84.11 83.92 84.07 1,469,725 +0.14(+0.17%)
May 10, 2017 83.86 83.97 83.81 83.93 3,063,905 +0.24(+0.29%)
May 09, 2017 83.82 83.97 83.61 83.69 3,020,211 -0.08(-0.10%)
May 08, 2017 83.92 84.02 83.74 83.77 2,872,033 -0.23(-0.27%)
May 05, 2017 83.87 84.05 83.78 84.00 3,560,805 +0.09(+0.10%)
May 04, 2017 84.10 84.12 83.83 83.91 2,559,236 -0.38(-0.45%)
May 03, 2017 84.47 84.49 84.25 84.29 2,587,461 -0.10(-0.12%)
May 02, 2017 84.19 84.39 84.09 84.39 2,888,457 +0.30(+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.