Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	83.99	84.21	83.93	84.21	2,734,212	+0.26(+0.31%)
Apr 27, 2017	83.75	83.95	83.72	83.94	1,884,457	+0.19(+0.23%)
Apr 26, 2017	83.71	83.86	83.68	83.75	1,536,948	-0.01(-0.02%)
Apr 25, 2017	83.83	83.93	83.70	83.77	1,978,898	-0.21(-0.25%)
Apr 24, 2017	83.76	83.99	83.76	83.98	3,625,230	+0.26(+0.31%)
Apr 21, 2017	83.69	83.77	83.66	83.72	1,685,648	+0.21(+0.25%)
Apr 20, 2017	83.63	83.67	83.49	83.51	1,676,155	+0.06(+0.07%)
Apr 19, 2017	83.75	83.77	83.43	83.45	4,661,631	-0.24(-0.29%)
Apr 18, 2017	83.59	83.73	83.56	83.69	2,233,824	+0.15(+0.18%)
Apr 17, 2017	83.50	83.64	83.48	83.54	2,415,529	+0.13(+0.16%)
Apr 13, 2017	83.55	83.58	83.39	83.41	3,389,367	-0.04(-0.04%)
Apr 12, 2017	83.28	83.49	83.23	83.45	2,802,039	+0.24(+0.29%)
Apr 11, 2017	83.15	83.25	83.04	83.20	1,976,364	+0.14(+0.17%)
Apr 10, 2017	83.35	83.35	83.03	83.07	1,656,142	-0.01(-0.01%)
Apr 07, 2017	83.12	83.23	83.02	83.07	1,880,260	-0.05(-0.06%)
Apr 06, 2017	83.11	83.20	83.07	83.12	1,954,200	-0.04(-0.05%)
Apr 05, 2017	82.95	83.21	82.91	83.17	2,289,140	+0.31(+0.37%)
Apr 04, 2017	82.93	82.94	82.80	82.86	2,697,116	-0.15(-0.18%)

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.