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 29, 2016 77.78 77.80 77.53 77.59 1,622,906 -0.08(-0.10%)
Apr 28, 2016 77.63 77.78 77.57 77.66 2,352,664 +0.16(+0.21%)
Apr 27, 2016 77.22 77.60 77.14 77.50 1,766,613 +0.35(+0.45%)
Apr 26, 2016 77.15 77.17 77.06 77.16 1,633,871 +0.07(+0.09%)
Apr 25, 2016 77.26 77.28 77.07 77.09 2,068,937 -0.31(-0.40%)
Apr 22, 2016 77.49 77.56 77.40 77.40 1,338,288 -0.12(-0.15%)
Apr 21, 2016 77.85 78.17 77.51 77.52 2,101,833 -0.28(-0.36%)
Apr 20, 2016 77.80 77.97 77.62 77.80 2,342,276 +0.06(+0.08%)
Apr 19, 2016 77.67 77.73 77.49 77.73 2,977,025 +0.30(+0.39%)
Apr 18, 2016 77.16 77.43 77.15 77.43 1,282,324 +0.04(+0.05%)
Apr 15, 2016 77.43 77.44 77.32 77.39 1,057,314 +0.04(+0.05%)
Apr 14, 2016 77.41 77.48 77.30 77.35 1,081,921 +0.10(+0.13%)
Apr 13, 2016 77.17 77.31 77.17 77.25 2,675,666 +0.32(+0.42%)
Apr 12, 2016 76.90 77.04 76.86 76.93 2,327,987 +0.10(+0.14%)
Apr 11, 2016 76.84 76.95 76.62 76.83 2,313,493 +0.34(+0.45%)
Apr 08, 2016 76.45 76.56 76.41 76.49 1,454,576 +0.24(+0.32%)
Apr 07, 2016 76.55 76.55 76.13 76.25 2,209,312 -0.31(-0.41%)
Apr 06, 2016 76.35 76.56 76.32 76.56 2,194,228 +0.18(+0.24%)
Apr 05, 2016 76.47 76.47 76.26 76.38 1,906,832 -0.20(-0.26%)
Apr 04, 2016 76.52 76.71 76.52 76.58 1,683,610 -0.02(-0.03%)
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.