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 (%)
May 31, 2017 84.77 84.93 84.67 84.85 3,282,826 +0.06(+0.07%)
May 30, 2017 84.88 84.88 84.70 84.79 1,435,725 +0.04(+0.05%)
May 26, 2017 84.69 84.74 84.66 84.74 836,978 +0.15(+0.17%)
May 25, 2017 84.66 84.69 84.53 84.60 3,523,259 -0.07(-0.08%)
May 24, 2017 84.55 84.74 84.42 84.66 2,682,625 +0.32(+0.38%)
May 23, 2017 84.30 84.38 84.23 84.34 1,844,390 +0.05(+0.06%)
May 22, 2017 84.32 84.42 84.29 84.29 1,841,463 -0.04(-0.04%)
May 19, 2017 84.22 84.38 84.20 84.33 3,053,992 +0.32(+0.38%)
May 18, 2017 83.86 84.12 83.68 84.00 4,062,816 -0.43(-0.51%)
May 17, 2017 84.37 84.47 84.29 84.44 4,351,334 -0.01(-0.01%)
May 16, 2017 84.46 84.53 84.38 84.44 2,653,814 +0.01(+0.02%)
May 15, 2017 84.43 84.46 84.33 84.43 3,757,592 +0.07(+0.08%)
May 12, 2017 84.19 84.37 84.19 84.36 3,052,120 +0.29(+0.35%)
May 11, 2017 83.98 84.11 83.92 84.07 1,469,725 +0.14(+0.17%)
May 10, 2017 83.86 83.97 83.81 83.93 3,063,905 +0.24(+0.29%)
May 09, 2017 83.82 83.97 83.61 83.69 3,020,211 -0.08(-0.10%)
May 08, 2017 83.92 84.02 83.74 83.77 2,872,033 -0.23(-0.27%)
May 05, 2017 83.87 84.05 83.78 84.00 3,560,805 +0.09(+0.10%)
May 04, 2017 84.10 84.12 83.83 83.91 2,559,236 -0.38(-0.45%)
May 03, 2017 84.47 84.49 84.25 84.29 2,587,461 -0.10(-0.12%)
May 02, 2017 84.19 84.39 84.09 84.39 2,888,457 +0.30(+0.36%)
May 01, 2017 84.11 84.25 84.00 84.09 2,390,754 -0.11(-0.14%)
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%)
Apr 03, 2017 82.96 83.05 82.81 83.01 4,774,675 +0.22(+0.27%)
Mar 31, 2017 82.78 82.86 82.69 82.79 2,754,039 -0.12(-0.14%)
Mar 30, 2017 83.05 83.08 82.84 82.91 2,722,269 -0.15(-0.18%)
Mar 29, 2017 82.72 83.07 82.72 83.05 3,050,915 +0.27(+0.33%)
Mar 28, 2017 83.07 83.07 82.75 82.78 1,913,321 -0.03(-0.04%)
Mar 27, 2017 82.82 82.93 82.76 82.81 3,068,426 -0.01(-0.01%)
Mar 24, 2017 82.74 82.91 82.71 82.82 3,192,589 +0.12(+0.15%)
Mar 23, 2017 82.67 82.77 82.62 82.70 4,079,658 +0.12(+0.15%)
Mar 22, 2017 82.56 82.61 82.30 82.57 4,789,242 +0.08(+0.10%)
Mar 21, 2017 82.51 82.61 82.48 82.49 3,204,210 +0.03(+0.04%)
Mar 20, 2017 82.48 82.49 82.31 82.46 2,186,162 +0.15(+0.18%)
Mar 17, 2017 82.16 82.35 82.15 82.31 3,229,874 +0.33(+0.41%)
Mar 16, 2017 82.21 82.21 81.96 81.97 3,256,773 -0.25(-0.30%)
Mar 15, 2017 81.15 82.27 81.15 82.22 3,613,533 +1.11(+1.36%)
Mar 14, 2017 81.28 81.30 81.06 81.12 2,699,861 -0.25(-0.30%)
Mar 13, 2017 81.62 81.70 81.30 81.36 2,297,252 -0.13(-0.16%)
Mar 10, 2017 81.54 81.62 81.34 81.49 3,192,454 +0.34(+0.42%)
Mar 09, 2017 81.22 81.36 81.12 81.15 6,784,907 -0.51(-0.62%)
Mar 08, 2017 81.92 81.95 81.64 81.66 2,905,148 -0.64(-0.78%)
Mar 07, 2017 82.42 82.51 82.23 82.30 1,476,116 -0.06(-0.07%)
Mar 06, 2017 82.39 82.45 82.22 82.36 1,550,822 -0.03(-0.04%)
Mar 03, 2017 82.19 82.42 82.10 82.39 2,912,953 +0.38(+0.46%)
Mar 02, 2017 82.28 82.28 81.97 82.01 3,212,658 -0.39(-0.47%)
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.