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, 2013 70.04 70.10 69.42 69.65 1,912,259 -0.44(-0.62%)
May 30, 2013 70.05 70.19 69.95 70.08 1,699,527 -0.08(-0.11%)
May 29, 2013 70.31 70.37 70.06 70.16 2,006,003 -0.67(-0.95%)
May 28, 2013 71.37 71.37 70.84 70.84 1,673,609 -0.49(-0.69%)
May 24, 2013 71.51 71.57 71.32 71.33 1,227,384 -0.33(-0.46%)
May 23, 2013 71.75 71.85 71.54 71.66 886,262 -0.44(-0.61%)
May 22, 2013 72.29 72.45 72.08 72.10 616,623 -0.03(-0.04%)
May 21, 2013 72.26 72.27 72.09 72.13 722,633 -0.08(-0.11%)
May 20, 2013 72.39 72.51 72.21 72.21 1,123,787 -0.19(-0.27%)
May 17, 2013 72.67 72.67 72.39 72.40 1,358,974 -0.08(-0.12%)
May 16, 2013 72.29 72.57 72.25 72.49 1,315,208 +0.25(+0.35%)
May 15, 2013 72.42 72.43 72.20 72.23 665,418 -0.25(-0.34%)
May 13, 2013 72.80 72.87 72.46 72.48 1,867,116 -0.48(-0.66%)
May 10, 2013 73.28 73.29 72.95 72.96 1,194,900 -0.54(-0.74%)
May 09, 2013 73.35 73.52 73.35 73.51 547,392 +0.22(+0.30%)
May 08, 2013 73.23 73.31 73.21 73.29 644,378 +0.05(+0.07%)
May 07, 2013 73.40 73.44 73.23 73.24 1,437,939 -0.19(-0.26%)
May 06, 2013 73.44 73.51 73.35 73.43 897,657 -0.07(-0.09%)
May 03, 2013 73.75 73.75 73.44 73.49 1,288,786 -0.18(-0.25%)
May 02, 2013 73.57 73.68 73.52 73.67 431,279 +0.30(+0.41%)
May 01, 2013 73.32 73.42 73.23 73.37 565,634 +0.12(+0.16%)
Apr 30, 2013 73.07 73.26 73.05 73.26 1,007,493 +0.28(+0.39%)
Apr 29, 2013 72.83 72.98 72.83 72.97 1,354,893 +0.25(+0.35%)
Apr 26, 2013 72.76 72.76 72.70 72.72 1,679,195 -0.04(-0.06%)
Apr 25, 2013 72.84 72.88 72.75 72.76 871,368 -0.07(-0.10%)
Apr 24, 2013 72.88 72.90 72.80 72.83 1,153,747 +0.07(+0.09%)
Apr 23, 2013 72.77 72.86 72.70 72.77 1,161,017 +0.14(+0.19%)
Apr 22, 2013 72.54 72.63 72.53 72.63 783,332 +0.11(+0.15%)
Apr 19, 2013 72.39 72.53 72.32 72.52 585,732 +0.19(+0.26%)
Apr 18, 2013 72.48 72.55 72.32 72.33 1,279,276 -0.14(-0.19%)
Apr 17, 2013 72.48 72.53 72.32 72.47 2,085,139 -0.18(-0.25%)
Apr 16, 2013 72.77 72.82 72.62 72.65 2,280,117 -0.10(-0.13%)
Apr 15, 2013 72.98 73.00 72.72 72.75 765,649 -0.31(-0.43%)
Apr 12, 2013 72.89 73.06 72.83 73.06 1,336,162 +0.25(+0.34%)
Apr 11, 2013 72.74 72.84 72.69 72.82 1,083,245 +0.16(+0.22%)
Apr 10, 2013 72.67 72.75 72.55 72.65 1,072,745 +0.04(+0.05%)
Apr 09, 2013 72.62 72.70 72.60 72.62 1,072,937 -0.08(-0.12%)
Apr 08, 2013 72.68 72.76 72.59 72.70 960,384 +0.30(+0.42%)
Apr 05, 2013 72.01 72.47 71.94 72.40 1,756,538 +0.92(+1.29%)
Apr 04, 2013 71.35 71.69 71.30 71.48 1,428,638 +0.30(+0.42%)
Apr 03, 2013 70.95 71.23 70.95 71.18 1,684,850 +0.31(+0.44%)
Apr 02, 2013 70.88 70.92 70.76 70.87 1,268,885 +0.09(+0.13%)
Apr 01, 2013 70.68 70.83 70.63 70.78 1,567,151 +0.04(+0.06%)
Mar 28, 2013 70.66 70.77 70.63 70.73 1,032,518 +0.03(+0.04%)
Mar 27, 2013 70.69 70.73 70.66 70.70 974,159 -0.05(-0.07%)
Mar 26, 2013 70.71 70.78 70.68 70.75 702,923 +0.08(+0.11%)
Mar 25, 2013 70.74 70.81 70.66 70.67 733,686 -0.01(-0.02%)
Mar 22, 2013 70.89 70.89 70.63 70.69 1,196,576 -0.05(-0.07%)
Mar 21, 2013 70.84 70.84 70.73 70.73 1,019,751 -0.08(-0.12%)
Mar 20, 2013 70.80 70.84 70.74 70.82 505,937 +0.06(+0.08%)
Mar 19, 2013 70.93 70.96 70.73 70.76 906,181 -0.05(-0.08%)
Mar 18, 2013 70.91 70.97 70.81 70.81 829,027 -0.17(-0.24%)
Mar 15, 2013 70.97 71.09 70.93 70.98 1,588,172 +0.06(+0.08%)
Mar 14, 2013 70.98 71.01 70.91 70.92 1,128,372 -0.10(-0.14%)
Mar 13, 2013 71.14 71.17 70.97 71.02 999,944 -0.16(-0.22%)
Mar 12, 2013 71.06 71.18 71.02 71.18 1,175,154 +0.15(+0.21%)
Mar 11, 2013 71.08 71.14 70.96 71.03 1,384,792 -0.11(-0.15%)
Mar 08, 2013 71.26 71.30 71.08 71.14 3,072,318 -0.26(-0.36%)
Mar 07, 2013 71.56 71.64 71.33 71.39 1,343,774 -0.25(-0.35%)
Mar 06, 2013 71.66 71.71 71.61 71.65 1,149,834 -0.04(-0.05%)
Mar 05, 2013 71.49 71.69 71.46 71.68 2,153,850 +0.32(+0.45%)
Mar 04, 2013 71.26 71.47 71.26 71.36 1,666,851 +0.26(+0.36%)
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.