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 (%)
Aug 31, 2015 72.59 72.65 72.27 72.35 781,228 +0.04(+0.06%)
Aug 28, 2015 72.20 72.49 72.20 72.31 1,193,490 +0.05(+0.06%)
Aug 27, 2015 71.93 72.32 71.93 72.26 2,770,886 +1.03(+1.45%)
Aug 26, 2015 71.21 71.41 71.17 71.23 2,606,347 -0.01(-0.02%)
Aug 25, 2015 71.64 71.64 71.20 71.24 2,112,702 +0.55(+0.78%)
Aug 24, 2015 70.73 71.16 70.47 70.69 2,780,312 -1.04(-1.45%)
Aug 21, 2015 71.84 72.03 71.71 71.73 2,249,937 -0.31(-0.43%)
Aug 20, 2015 71.90 72.13 71.90 72.04 2,109,256 -0.26(-0.36%)
Aug 19, 2015 72.43 72.50 72.24 72.30 2,100,585 -0.19(-0.27%)
Aug 18, 2015 72.63 72.68 72.47 72.49 813,161 -0.26(-0.36%)
Aug 17, 2015 72.53 72.76 72.53 72.76 860,899 +0.05(+0.06%)
Aug 14, 2015 72.66 72.71 72.59 72.71 1,636,257 +0.04(+0.06%)
Aug 13, 2015 72.71 72.81 72.65 72.67 1,143,829 -0.06(-0.08%)
Aug 12, 2015 72.62 72.77 72.57 72.73 1,351,233 +0.04(+0.06%)
Aug 11, 2015 72.84 72.84 72.55 72.69 1,283,083 +0.02(+0.03%)
Aug 10, 2015 72.64 72.71 72.57 72.67 923,473 +0.01(+0.02%)
Aug 07, 2015 72.61 72.71 72.54 72.65 1,333,059 +0.03(+0.05%)
Aug 06, 2015 72.83 72.92 72.55 72.62 2,130,264 -0.26(-0.36%)
Aug 05, 2015 72.96 72.97 72.85 72.88 1,209,525 -0.07(-0.10%)
Aug 04, 2015 73.05 73.18 72.86 72.96 2,131,295 +0.11(+0.15%)
Aug 03, 2015 73.18 73.21 72.80 72.85 4,930,959 -0.32(-0.44%)
Jul 31, 2015 73.24 73.30 73.07 73.17 628,714 +0.01(+0.01%)
Jul 30, 2015 72.85 73.21 72.70 73.16 1,491,695 +0.23(+0.32%)
Jul 29, 2015 72.73 72.94 72.71 72.93 1,234,032 +0.37(+0.52%)
Jul 28, 2015 72.47 72.59 72.40 72.56 1,125,265 +0.13(+0.18%)
Jul 27, 2015 72.46 72.58 72.40 72.43 1,140,237 -0.29(-0.39%)
Jul 24, 2015 72.94 73.02 72.66 72.72 961,003 -0.27(-0.37%)
Jul 23, 2015 73.14 73.16 72.93 72.98 720,793 -0.19(-0.26%)
Jul 22, 2015 73.04 73.30 73.04 73.18 762,615 +0.05(+0.06%)
Jul 21, 2015 73.11 73.20 73.05 73.13 1,116,468 +0.05(+0.06%)
Jul 20, 2015 73.16 73.26 73.06 73.08 678,421 -0.10(-0.14%)
Jul 17, 2015 73.22 73.32 73.09 73.18 825,912 +0.03(+0.04%)
Jul 16, 2015 73.04 73.19 72.98 73.16 1,013,508 +0.19(+0.27%)
Jul 15, 2015 72.94 73.01 72.91 72.96 1,400,380 +0.00(+0.00%)
Jul 14, 2015 73.11 73.25 72.93 72.96 1,680,622 -0.24(-0.33%)
Jul 13, 2015 73.25 73.32 73.14 73.20 693,163 -0.11(-0.15%)
Jul 10, 2015 73.34 73.38 73.23 73.32 875,617 +0.27(+0.37%)
Jul 09, 2015 72.96 73.22 72.96 73.04 970,547 +0.17(+0.23%)
Jul 08, 2015 73.10 73.12 72.88 72.88 1,409,589 -0.14(-0.19%)
Jul 07, 2015 73.02 73.28 72.95 73.02 1,293,991 -0.05(-0.07%)
Jul 06, 2015 73.30 73.32 73.06 73.07 1,371,980 -0.31(-0.42%)
Jul 02, 2015 73.23 73.38 73.38 73.38 1,531,055 +0.05(+0.06%)
Jul 01, 2015 73.27 73.43 73.12 73.33 10,915,266 +0.27(+0.37%)
Jun 30, 2015 72.88 73.14 72.88 73.06 1,185,890 +0.19(+0.26%)
Jun 29, 2015 72.90 72.98 72.69 72.88 896,131 -0.19(-0.26%)
Jun 26, 2015 73.23 73.30 73.02 73.07 1,088,700 -0.23(-0.32%)
Jun 25, 2015 73.45 73.52 73.23 73.30 776,032 -0.10(-0.14%)
Jun 24, 2015 73.51 73.52 73.37 73.40 806,584 +0.07(+0.09%)
Jun 23, 2015 73.46 73.50 73.34 73.34 942,931 -0.03(-0.04%)
Jun 22, 2015 73.46 73.47 73.30 73.36 784,606 +0.11(+0.15%)
Jun 19, 2015 73.17 73.35 73.10 73.26 1,210,920 +0.19(+0.25%)
Jun 18, 2015 72.92 73.08 72.74 73.07 873,764 +0.37(+0.51%)
Jun 17, 2015 72.34 72.70 72.34 72.70 754,378 +0.32(+0.44%)
Jun 16, 2015 72.27 72.40 72.26 72.38 1,694,874 -0.01(-0.02%)
Jun 15, 2015 72.74 72.74 72.37 72.39 1,217,153 -0.36(-0.49%)
Jun 12, 2015 72.73 72.81 72.68 72.75 918,164 +0.10(+0.14%)
Jun 11, 2015 72.97 72.97 72.44 72.65 1,022,762 +0.19(+0.27%)
Jun 10, 2015 72.55 72.68 72.46 72.46 795,802 -0.26(-0.36%)
Jun 09, 2015 72.97 72.98 72.71 72.72 1,141,333 -0.27(-0.37%)
Jun 08, 2015 73.12 73.16 72.97 72.99 673,813 -0.18(-0.25%)
Jun 05, 2015 73.26 73.33 73.09 73.17 952,394 -0.39(-0.53%)
Jun 04, 2015 73.48 73.75 73.35 73.56 1,241,059 -0.08(-0.11%)
Jun 03, 2015 73.82 73.90 73.56 73.64 1,051,925 -0.26(-0.35%)
Jun 02, 2015 73.93 74.02 73.78 73.90 796,035 -0.10(-0.13%)
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.