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, 2014 71.11 71.29 71.02 71.14 1,431,959 +0.09(+0.12%)
Apr 29, 2014 70.93 71.11 70.88 71.05 614,739 +0.28(+0.39%)
Apr 28, 2014 70.98 70.98 70.71 70.78 598,873 +0.03(+0.04%)
Apr 25, 2014 70.92 70.99 70.69 70.75 1,367,815 -0.25(-0.36%)
Apr 24, 2014 71.16 71.25 70.97 71.00 867,123 -0.07(-0.10%)
Apr 23, 2014 71.09 71.14 70.97 71.07 924,737 -0.09(-0.12%)
Apr 22, 2014 71.21 71.25 71.11 71.16 842,773 -0.07(-0.10%)
Apr 21, 2014 70.93 71.25 70.81 71.23 1,089,692 +0.13(+0.18%)
Apr 17, 2014 71.03 71.11 71.11 71.11 808,045 +0.08(+0.11%)
Apr 16, 2014 71.00 71.04 70.56 71.03 588,597 +0.20(+0.29%)
Apr 15, 2014 71.01 71.02 70.65 70.83 1,598,311 -0.25(-0.35%)
Apr 14, 2014 71.09 71.26 71.02 71.07 610,767 -0.14(-0.20%)
Apr 11, 2014 71.28 71.28 71.14 71.21 917,910 -0.11(-0.16%)
Apr 10, 2014 71.16 71.45 71.14 71.33 2,045,103 +0.34(+0.47%)
Apr 09, 2014 70.82 71.01 70.82 70.99 1,492,854 +0.05(+0.07%)
Apr 08, 2014 70.72 70.97 70.72 70.94 1,142,214 +0.33(+0.47%)
Apr 07, 2014 70.71 70.75 70.57 70.61 636,445 -0.17(-0.24%)
Apr 04, 2014 70.40 70.78 70.40 70.78 836,471 +0.42(+0.60%)
Apr 03, 2014 70.38 70.39 70.18 70.36 614,937 -0.07(-0.10%)
Apr 02, 2014 70.62 70.63 70.43 70.43 1,947,647 -0.37(-0.53%)
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.