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, 2013 73.30 73.49 73.28 73.49 1,004,314 +0.28(+0.39%)
Apr 29, 2013 73.06 73.22 73.06 73.20 1,350,617 +0.25(+0.35%)
Apr 26, 2013 72.99 72.99 72.93 72.95 1,673,896 -0.04(-0.06%)
Apr 25, 2013 73.07 73.11 72.98 72.99 868,618 -0.07(-0.10%)
Apr 24, 2013 73.11 73.13 73.03 73.06 1,150,106 +0.07(+0.09%)
Apr 23, 2013 73.00 73.09 72.93 73.00 1,157,353 +0.14(+0.19%)
Apr 22, 2013 72.77 72.86 72.76 72.86 780,860 +0.11(+0.15%)
Apr 19, 2013 72.62 72.76 72.55 72.75 583,883 +0.19(+0.26%)
Apr 18, 2013 72.71 72.78 72.54 72.56 1,275,238 -0.14(-0.19%)
Apr 17, 2013 72.71 72.76 72.55 72.70 2,078,559 -0.18(-0.25%)
Apr 16, 2013 73.00 73.05 72.85 72.88 2,272,922 -0.10(-0.13%)
Apr 15, 2013 73.21 73.23 72.95 72.98 763,233 -0.31(-0.43%)
Apr 12, 2013 73.13 73.29 73.06 73.29 1,331,945 +0.25(+0.34%)
Apr 11, 2013 72.97 73.07 72.92 73.05 1,079,826 +0.16(+0.22%)
Apr 10, 2013 72.90 72.98 72.78 72.88 1,069,360 +0.04(+0.05%)
Apr 09, 2013 72.85 72.93 72.83 72.85 1,069,551 -0.08(-0.12%)
Apr 08, 2013 72.91 72.99 72.82 72.93 957,353 +0.30(+0.42%)
Apr 05, 2013 72.24 72.70 72.16 72.63 1,750,995 +0.93(+1.29%)
Apr 04, 2013 71.58 71.91 71.52 71.70 1,424,130 +0.30(+0.42%)
Apr 03, 2013 71.18 71.45 71.17 71.41 1,679,533 +0.31(+0.44%)
Apr 02, 2013 71.10 71.15 70.99 71.09 1,264,881 +0.09(+0.13%)
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.