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, 2016 77.44 77.55 77.40 77.42 1,400,396 -0.04(-0.05%)
May 27, 2016 77.59 77.46 77.46 77.46 796,725 -0.04(-0.05%)
May 26, 2016 77.58 77.59 77.46 77.50 1,438,971 +0.03(+0.04%)
May 25, 2016 77.48 77.51 77.38 77.48 1,394,665 +0.22(+0.28%)
May 24, 2016 77.04 77.39 77.04 77.26 2,851,533 +0.18(+0.24%)
May 23, 2016 77.31 77.31 77.02 77.08 1,329,891 +0.01(+0.01%)
May 20, 2016 77.17 77.32 77.04 77.07 2,190,875 +0.08(+0.10%)
May 19, 2016 76.97 77.07 76.86 76.99 2,383,363 -0.27(-0.34%)
May 18, 2016 78.01 78.01 77.22 77.26 2,604,815 -0.75(-0.97%)
May 17, 2016 78.04 78.08 77.94 78.01 644,117 -0.06(-0.07%)
May 16, 2016 78.08 78.12 77.98 78.07 1,238,197 +0.04(+0.05%)
May 13, 2016 78.06 78.06 77.85 78.03 542,049 +0.05(+0.06%)
May 12, 2016 77.97 78.08 77.86 77.98 1,118,353 +0.15(+0.20%)
May 11, 2016 77.81 77.86 77.69 77.82 1,598,110 +0.18(+0.23%)
May 10, 2016 77.58 77.69 77.48 77.64 1,390,139 +0.34(+0.44%)
May 09, 2016 77.27 77.62 77.27 77.30 1,718,023 -0.20(-0.25%)
May 06, 2016 77.29 77.51 77.18 77.50 1,478,237 +0.10(+0.13%)
May 05, 2016 77.46 77.46 77.22 77.40 1,397,955 +0.18(+0.23%)
May 04, 2016 77.27 77.35 77.18 77.22 1,435,339 -0.18(-0.23%)
May 03, 2016 77.58 77.58 77.27 77.40 1,988,659 -0.17(-0.22%)
May 02, 2016 77.85 77.85 77.56 77.57 1,470,026 -0.01(-0.02%)
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%)
Apr 01, 2016 76.39 76.79 76.25 76.60 2,045,721 +0.20(+0.26%)
Mar 31, 2016 76.37 76.60 76.34 76.40 2,980,503 +0.15(+0.19%)
Mar 30, 2016 76.19 76.37 76.19 76.25 1,740,730 +0.08(+0.10%)
Mar 29, 2016 75.74 76.19 75.66 76.18 2,353,771 +0.39(+0.52%)
Mar 28, 2016 75.49 75.84 75.33 75.78 1,750,544 +0.15(+0.19%)
Mar 24, 2016 75.69 75.64 75.64 75.64 1,589,961 -0.18(-0.24%)
Mar 23, 2016 76.16 76.22 75.80 75.82 1,723,341 -0.48(-0.63%)
Mar 22, 2016 76.34 76.49 76.26 76.30 2,510,957 -0.15(-0.19%)
Mar 21, 2016 76.33 76.56 76.33 76.44 2,791,568 +0.28(+0.37%)
Mar 18, 2016 76.41 76.44 76.10 76.16 2,083,938 +0.06(+0.08%)
Mar 17, 2016 75.87 76.23 75.82 76.10 2,350,573 +0.59(+0.78%)
Mar 16, 2016 74.70 75.60 74.70 75.51 2,136,097 +0.74(+0.99%)
Mar 15, 2016 74.99 75.17 74.76 74.77 1,533,905 -0.42(-0.56%)
Mar 14, 2016 75.24 75.40 75.19 75.19 1,716,945 -0.17(-0.22%)
Mar 11, 2016 75.08 75.39 75.08 75.35 1,805,542 +0.46(+0.62%)
Mar 10, 2016 75.08 75.28 74.85 74.89 1,730,677 -0.04(-0.06%)
Mar 09, 2016 74.77 74.95 74.68 74.93 1,429,367 +0.18(+0.24%)
Mar 08, 2016 74.99 75.11 74.64 74.75 2,739,824 -0.30(-0.40%)
Mar 07, 2016 74.97 75.06 74.84 75.05 2,029,893 +0.15(+0.19%)
Mar 04, 2016 74.77 74.95 74.77 74.90 2,372,738 +0.18(+0.24%)
Mar 03, 2016 74.63 74.75 74.52 74.72 2,652,853 +0.09(+0.12%)
Mar 02, 2016 74.52 74.68 74.38 74.63 3,399,611 -0.18(-0.24%)
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.