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 (%)
Oct 31, 2013 69.02 69.12 68.94 69.01 486,846 +0.24(+0.35%)
Oct 30, 2013 69.06 69.13 68.65 68.76 1,141,895 -0.20(-0.30%)
Oct 29, 2013 69.01 69.04 68.91 68.97 536,147 -0.27(-0.38%)
Oct 28, 2013 69.21 69.25 69.14 69.24 1,365,559 +0.04(+0.06%)
Oct 25, 2013 69.12 69.25 69.09 69.19 555,320 -0.01(-0.01%)
Oct 24, 2013 69.39 69.40 69.17 69.20 969,766 -0.06(-0.09%)
Oct 23, 2013 69.27 69.36 69.19 69.26 832,490 +0.20(+0.29%)
Oct 22, 2013 69.14 69.22 69.04 69.06 3,549,947 +0.14(+0.20%)
Oct 21, 2013 69.29 69.29 68.89 68.93 510,363 -0.14(-0.21%)
Oct 18, 2013 69.24 69.27 69.06 69.07 1,195,353 +0.04(+0.06%)
Oct 17, 2013 68.57 69.02 68.57 69.02 1,278,993 +0.58(+0.84%)
Oct 16, 2013 68.18 68.48 68.15 68.45 659,253 +0.33(+0.49%)
Oct 15, 2013 68.08 68.23 67.90 68.11 701,847 -0.02(-0.04%)
Oct 14, 2013 68.06 68.17 67.94 68.14 293,722 +0.08(+0.12%)
Oct 11, 2013 68.14 68.23 68.03 68.06 763,810 +0.17(+0.25%)
Oct 10, 2013 67.93 67.98 67.82 67.89 284,721 +0.11(+0.16%)
Oct 09, 2013 67.95 67.97 67.78 67.78 252,049 -0.05(-0.07%)
Oct 08, 2013 67.81 67.85 67.57 67.83 392,546 +0.17(+0.26%)
Oct 07, 2013 67.55 67.71 67.44 67.66 1,564,173 +0.28(+0.41%)
Oct 04, 2013 67.25 67.40 67.23 67.38 570,696 +0.17(+0.26%)
Oct 03, 2013 67.27 67.35 67.13 67.20 705,614 -0.04(-0.06%)
Oct 02, 2013 67.46 67.49 67.24 67.24 351,468 -0.16(-0.23%)
Oct 01, 2013 67.29 67.40 67.09 67.40 985,216 +0.04(+0.06%)
Sep 27, 2013 67.44 67.52 67.28 67.36 807,744 -0.44(-0.65%)
Sep 26, 2013 67.66 67.80 67.50 67.79 1,445,159 +0.11(+0.16%)
Sep 25, 2013 67.87 67.92 67.52 67.68 2,013,791 -0.07(-0.11%)
Sep 24, 2013 67.68 67.86 67.54 67.76 1,590,471 +0.01(+0.02%)
Sep 23, 2013 67.87 67.95 67.70 67.75 2,326,133 -0.11(-0.16%)
Sep 20, 2013 68.09 68.12 67.78 67.86 2,202,648 -0.11(-0.16%)
Sep 19, 2013 68.39 68.42 67.90 67.97 2,831,402 -0.33(-0.48%)
Sep 18, 2013 66.75 68.61 66.74 68.29 3,510,324 +1.58(+2.37%)
Sep 17, 2013 66.47 66.74 66.33 66.71 523,797 +0.36(+0.54%)
Sep 16, 2013 66.55 66.74 66.22 66.36 1,805,413 +0.69(+1.04%)
Sep 13, 2013 65.70 65.87 65.66 65.67 685,712 -0.10(-0.16%)
Sep 12, 2013 65.66 65.86 65.66 65.78 1,064,622 +0.35(+0.53%)
Sep 11, 2013 65.18 65.54 65.18 65.43 849,670 +0.39(+0.61%)
Sep 10, 2013 65.42 65.43 64.97 65.04 1,725,769 -0.31(-0.47%)
Sep 09, 2013 65.49 65.68 65.32 65.34 2,022,339 -0.07(-0.10%)
Sep 06, 2013 65.01 65.42 64.97 65.41 1,919,843 +0.56(+0.87%)
Sep 05, 2013 64.77 64.90 64.57 64.85 855,097 +0.09(+0.13%)
Sep 04, 2013 64.81 65.05 64.76 64.76 1,274,956 +0.01(+0.01%)
Sep 03, 2013 65.06 65.41 64.73 64.76 851,920 -0.49(-0.75%)
Aug 30, 2013 65.13 65.24 65.00 65.24 428,339 +0.08(+0.12%)
Aug 29, 2013 65.15 65.26 65.12 65.16 448,351 +0.05(+0.08%)
Aug 28, 2013 65.31 65.39 65.08 65.12 479,533 -0.41(-0.62%)
Aug 27, 2013 65.61 65.61 65.33 65.52 789,011 -0.27(-0.41%)
Aug 26, 2013 65.75 65.95 65.73 65.79 1,129,753 +0.12(+0.18%)
Aug 23, 2013 65.42 65.69 65.42 65.67 685,582 +0.36(+0.56%)
Aug 22, 2013 64.97 65.40 64.95 65.31 492,159 +0.09(+0.14%)
Aug 21, 2013 65.34 65.42 65.18 65.22 699,372 -0.21(-0.32%)
Aug 20, 2013 65.47 65.57 65.38 65.43 1,425,425 -0.22(-0.33%)
Aug 19, 2013 65.77 65.77 65.58 65.64 718,933 -0.58(-0.87%)
Aug 16, 2013 66.44 66.58 66.17 66.22 764,715 -0.39(-0.58%)
Aug 15, 2013 66.49 66.68 66.36 66.61 648,165 -0.17(-0.25%)
Aug 14, 2013 66.94 66.97 66.75 66.77 1,094,754 -0.11(-0.17%)
Aug 13, 2013 67.14 67.27 66.87 66.89 447,093 -0.55(-0.82%)
Aug 12, 2013 67.43 67.51 67.36 67.44 392,660 -0.03(-0.05%)
Aug 09, 2013 67.22 67.48 67.05 67.47 768,421 +0.44(+0.66%)
Aug 08, 2013 66.94 67.09 66.89 67.03 709,523 +0.10(+0.16%)
Aug 07, 2013 67.01 67.07 66.87 66.92 294,900 -0.16(-0.24%)
Aug 06, 2013 67.01 67.20 66.97 67.08 553,607 +0.02(+0.03%)
Aug 05, 2013 67.25 67.46 67.00 67.06 756,159 -0.49(-0.72%)
Aug 02, 2013 66.74 67.55 66.71 67.55 768,107 +0.84(+1.25%)
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.