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 (%)
Jul 29, 2016 81.81 82.02 81.72 82.01 2,624,974 +0.26(+0.32%)
Jul 28, 2016 81.89 82.21 81.68 81.75 2,317,897 -0.20(-0.24%)
Jul 27, 2016 82.10 82.20 81.70 81.95 3,765,327 +0.37(+0.45%)
Jul 26, 2016 81.72 81.79 81.56 81.58 5,265,288 -0.23(-0.28%)
Jul 25, 2016 82.08 82.18 81.80 81.82 1,541,478 -0.20(-0.25%)
Jul 22, 2016 82.11 82.40 81.97 82.02 4,104,740 +0.01(+0.01%)
Jul 21, 2016 82.09 82.09 81.89 82.01 2,782,008 +0.00(+0.00%)
Jul 20, 2016 82.12 82.16 81.93 82.01 3,134,779 -0.04(-0.04%)
Jul 19, 2016 82.08 82.16 81.94 82.05 3,487,518 +0.02(+0.03%)
Jul 18, 2016 82.10 82.13 81.93 82.03 5,441,188 -0.11(-0.14%)
Jul 15, 2016 82.13 82.22 82.05 82.14 8,611,925 -0.02(-0.03%)
Jul 14, 2016 82.23 82.49 82.03 82.16 4,854,321 +0.04(+0.04%)
Jul 13, 2016 82.24 82.28 82.09 82.13 2,411,057 +0.04(+0.05%)
Jul 12, 2016 82.31 82.34 82.08 82.08 2,329,624 -0.28(-0.34%)
Jul 11, 2016 82.32 82.54 82.27 82.37 2,063,661 +0.23(+0.28%)
Jul 08, 2016 81.65 82.13 81.48 82.13 2,051,209 +0.65(+0.80%)
Jul 07, 2016 81.72 81.72 81.42 81.48 1,585,949 -0.03(-0.03%)
Jul 06, 2016 81.31 81.53 81.26 81.51 1,919,255 +0.11(+0.14%)
Jul 05, 2016 81.45 81.49 81.24 81.40 2,564,091 +0.18(+0.23%)
Jul 01, 2016 81.27 81.22 81.22 81.22 2,248,635 +0.31(+0.38%)
Jun 30, 2016 80.58 80.93 80.51 80.91 7,564,308 +0.37(+0.46%)
Jun 29, 2016 80.36 80.59 80.11 80.53 1,947,485 +0.80(+1.00%)
Jun 28, 2016 79.56 79.78 79.45 79.73 1,819,478 +0.58(+0.74%)
Jun 27, 2016 79.09 79.37 78.66 79.15 2,638,564 +0.24(+0.30%)
Jun 24, 2016 78.35 79.16 78.35 78.91 1,867,903 -0.67(-0.85%)
Jun 23, 2016 79.51 79.69 79.51 79.58 831,039 +0.19(+0.24%)
Jun 22, 2016 79.18 79.39 79.18 79.39 1,982,486 +0.34(+0.44%)
Jun 21, 2016 79.17 79.19 79.03 79.05 1,346,836 -0.06(-0.08%)
Jun 20, 2016 79.21 79.21 78.99 79.11 2,111,709 +0.53(+0.68%)
Jun 17, 2016 78.79 78.85 78.57 78.58 1,083,413 -0.08(-0.10%)
Jun 16, 2016 78.61 78.74 78.48 78.66 1,273,723 +0.01(+0.02%)
Jun 15, 2016 78.45 78.71 78.44 78.64 1,638,588 +0.31(+0.39%)
Jun 14, 2016 78.35 78.43 78.24 78.33 1,628,456 -0.36(-0.46%)
Jun 13, 2016 78.83 78.94 78.69 78.69 1,162,425 -0.29(-0.36%)
Jun 10, 2016 79.15 79.16 78.97 78.98 1,271,809 -0.30(-0.38%)
Jun 09, 2016 79.28 79.28 79.07 79.28 1,304,091 -0.10(-0.12%)
Jun 08, 2016 79.52 79.52 79.27 79.38 1,152,844 +0.41(+0.53%)
Jun 07, 2016 79.27 79.32 78.94 78.97 2,152,988 +0.13(+0.16%)
Jun 06, 2016 78.73 78.97 78.73 78.84 1,286,409 +0.15(+0.19%)
Jun 03, 2016 78.54 78.92 78.54 78.69 1,852,756 +0.62(+0.79%)
Jun 02, 2016 78.05 78.17 77.91 78.07 6,618,930 +0.14(+0.18%)
Jun 01, 2016 77.79 77.95 77.66 77.93 2,645,225 +0.27(+0.35%)
May 31, 2016 77.68 77.79 77.64 77.66 1,396,003 -0.04(-0.05%)
May 27, 2016 77.84 77.71 77.71 77.71 794,225 -0.04(-0.05%)
May 26, 2016 77.82 77.84 77.71 77.75 1,434,457 +0.03(+0.04%)
May 25, 2016 77.72 77.75 77.62 77.72 1,390,290 +0.22(+0.28%)
May 24, 2016 77.28 77.63 77.28 77.50 2,842,587 +0.18(+0.24%)
May 23, 2016 77.55 77.55 77.26 77.32 1,325,719 +0.01(+0.01%)
May 20, 2016 77.41 77.57 77.28 77.31 2,184,001 +0.08(+0.10%)
May 19, 2016 77.21 77.31 77.10 77.24 2,375,886 -0.27(-0.34%)
May 18, 2016 78.25 78.25 77.47 77.50 2,596,643 -0.76(-0.97%)
May 17, 2016 78.29 78.32 78.18 78.26 642,096 -0.06(-0.07%)
May 16, 2016 78.32 78.36 78.23 78.31 1,234,313 +0.04(+0.05%)
May 13, 2016 78.31 78.31 78.10 78.27 540,349 +0.05(+0.06%)
May 12, 2016 78.22 78.32 78.10 78.22 1,114,845 +0.15(+0.20%)
May 11, 2016 78.06 78.10 77.94 78.07 1,593,096 +0.18(+0.23%)
May 10, 2016 77.82 77.93 77.72 77.89 1,385,778 +0.34(+0.44%)
May 09, 2016 77.51 77.86 77.51 77.55 1,712,633 -0.20(-0.25%)
May 06, 2016 77.53 77.75 77.42 77.74 1,473,600 +0.10(+0.13%)
May 05, 2016 77.71 77.71 77.47 77.64 1,393,570 +0.18(+0.23%)
May 04, 2016 77.52 77.59 77.43 77.46 1,430,836 -0.18(-0.23%)
May 03, 2016 77.82 77.82 77.52 77.64 1,982,420 -0.17(-0.22%)
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.