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 78.02 78.05 77.77 77.83 1,617,815 -0.08(-0.10%)
Apr 28, 2016 77.87 78.02 77.82 77.91 2,345,284 +0.16(+0.21%)
Apr 27, 2016 77.46 77.85 77.39 77.75 1,761,071 +0.35(+0.45%)
Apr 26, 2016 77.39 77.42 77.30 77.40 1,628,745 +0.07(+0.09%)
Apr 25, 2016 77.50 77.53 77.31 77.33 2,062,446 -0.31(-0.40%)
Apr 22, 2016 77.73 77.80 77.64 77.64 1,334,090 -0.12(-0.15%)
Apr 21, 2016 78.10 78.42 77.76 77.76 2,095,239 -0.28(-0.36%)
Apr 20, 2016 78.04 78.22 77.86 78.04 2,334,929 +0.06(+0.08%)
Apr 19, 2016 77.92 77.97 77.73 77.98 2,967,686 +0.30(+0.39%)
Apr 18, 2016 77.40 77.68 77.39 77.68 1,278,302 +0.04(+0.05%)
Apr 15, 2016 77.67 77.69 77.56 77.64 1,053,997 +0.04(+0.05%)
Apr 14, 2016 77.66 77.72 77.54 77.59 1,078,527 +0.10(+0.13%)
Apr 13, 2016 77.41 77.55 77.41 77.50 2,667,272 +0.32(+0.42%)
Apr 12, 2016 77.14 77.28 77.10 77.18 2,320,684 +0.10(+0.14%)
Apr 11, 2016 77.09 77.19 76.86 77.07 2,306,235 +0.34(+0.45%)
Apr 08, 2016 76.70 76.80 76.65 76.73 1,450,012 +0.24(+0.32%)
Apr 07, 2016 76.79 76.79 76.37 76.49 2,202,381 -0.31(-0.41%)
Apr 06, 2016 76.59 76.80 76.56 76.80 2,187,345 +0.18(+0.24%)
Apr 05, 2016 76.71 76.71 76.50 76.62 1,900,850 -0.20(-0.26%)
Apr 04, 2016 76.76 76.95 76.76 76.82 1,678,328 -0.02(-0.03%)
Apr 01, 2016 76.63 77.03 76.49 76.84 2,039,303 +0.20(+0.26%)
Mar 31, 2016 76.61 76.84 76.58 76.64 2,971,152 +0.15(+0.19%)
Mar 30, 2016 76.43 76.61 76.43 76.49 1,735,269 +0.08(+0.10%)
Mar 29, 2016 75.98 76.43 75.89 76.42 2,346,387 +0.40(+0.52%)
Mar 28, 2016 75.73 76.08 75.57 76.02 1,745,053 +0.15(+0.19%)
Mar 24, 2016 75.93 75.88 75.88 75.88 1,584,973 -0.18(-0.24%)
Mar 23, 2016 76.40 76.46 76.04 76.06 1,717,935 -0.48(-0.63%)
Mar 22, 2016 76.58 76.73 76.50 76.54 2,503,080 -0.15(-0.19%)
Mar 21, 2016 76.57 76.80 76.57 76.68 2,782,810 +0.28(+0.37%)
Mar 18, 2016 76.65 76.68 76.33 76.40 2,077,400 +0.06(+0.08%)
Mar 17, 2016 76.11 76.47 76.06 76.33 2,343,199 +0.59(+0.78%)
Mar 16, 2016 74.94 75.84 74.94 75.74 2,129,396 +0.74(+0.99%)
Mar 15, 2016 75.23 75.40 74.99 75.00 1,529,093 -0.42(-0.56%)
Mar 14, 2016 75.48 75.63 75.43 75.43 1,711,559 -0.17(-0.22%)
Mar 11, 2016 75.32 75.63 75.32 75.59 1,799,877 +0.47(+0.62%)
Mar 10, 2016 75.31 75.52 75.08 75.13 1,725,248 -0.04(-0.06%)
Mar 09, 2016 75.01 75.18 74.91 75.17 1,424,883 +0.18(+0.24%)
Mar 08, 2016 75.22 75.34 74.87 74.99 2,731,229 -0.30(-0.40%)
Mar 07, 2016 75.21 75.30 75.08 75.29 2,023,525 +0.15(+0.19%)
Mar 04, 2016 75.00 75.18 75.00 75.14 2,365,295 +0.18(+0.24%)
Mar 03, 2016 74.87 74.99 74.76 74.96 2,644,531 +0.09(+0.12%)
Mar 02, 2016 74.75 74.91 74.61 74.87 3,388,946 -0.18(-0.24%)
Mar 01, 2016 74.63 75.12 74.54 75.05 10,247,462 +0.87(+1.17%)
Feb 29, 2016 74.29 74.38 74.09 74.18 2,038,726 +0.11(+0.15%)
Feb 26, 2016 74.20 74.33 74.02 74.07 1,940,191 +0.12(+0.17%)
Feb 25, 2016 73.69 74.00 73.68 73.95 1,678,651 +0.26(+0.35%)
Feb 24, 2016 73.32 73.71 73.32 73.69 1,225,465 +0.01(+0.02%)
Feb 23, 2016 73.68 73.79 73.49 73.68 933,435 -0.01(-0.02%)
Feb 22, 2016 73.68 73.73 73.61 73.69 949,850 +0.36(+0.49%)
Feb 19, 2016 73.44 73.44 73.14 73.33 824,215 -0.06(-0.08%)
Feb 18, 2016 73.32 73.53 73.27 73.39 1,806,421 +0.22(+0.30%)
Feb 17, 2016 72.97 73.26 72.88 73.17 2,497,466 +0.51(+0.70%)
Feb 16, 2016 72.79 72.79 72.45 72.66 2,955,127 +0.24(+0.32%)
Feb 12, 2016 72.22 72.43 72.43 72.43 1,433,614 +0.28(+0.39%)
Feb 11, 2016 71.95 72.18 71.90 72.14 1,275,093 -0.08(-0.11%)
Feb 10, 2016 72.30 72.47 72.21 72.23 1,077,026 +0.07(+0.10%)
Feb 09, 2016 72.11 72.34 72.11 72.16 1,133,150 -0.24(-0.32%)
Feb 08, 2016 72.50 72.50 72.27 72.39 1,613,146 -0.33(-0.45%)
Feb 05, 2016 72.71 72.81 72.70 72.72 1,159,706 -0.08(-0.10%)
Feb 04, 2016 72.79 72.83 72.59 72.79 1,883,246 +0.09(+0.12%)
Feb 03, 2016 72.41 72.72 72.24 72.70 1,519,946 +0.32(+0.44%)
Feb 02, 2016 72.36 72.40 72.21 72.38 1,479,738 -0.16(-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.