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 (%)
Jan 29, 2016 72.64 72.64 72.30 72.45 1,605,410 +0.25(+0.35%)
Jan 28, 2016 72.43 72.50 72.14 72.19 814,243 +0.38(+0.52%)
Jan 27, 2016 71.69 72.09 71.69 71.82 1,129,697 +0.34(+0.48%)
Jan 26, 2016 71.27 71.58 71.08 71.47 2,052,610 +0.23(+0.32%)
Jan 25, 2016 71.65 71.71 71.25 71.25 1,225,821 -0.33(-0.46%)
Jan 22, 2016 71.51 71.74 71.32 71.58 1,935,393 +0.66(+0.94%)
Jan 21, 2016 70.73 70.99 70.69 70.91 1,172,862 +0.32(+0.46%)
Jan 20, 2016 70.60 70.76 70.45 70.59 3,158,705 -0.43(-0.61%)
Jan 19, 2016 71.14 71.19 70.89 71.02 2,466,406 +0.26(+0.37%)
Jan 15, 2016 70.93 70.76 70.76 70.76 2,094,767 -0.71(-0.99%)
Jan 14, 2016 71.06 71.54 71.06 71.47 1,053,083 +0.08(+0.12%)
Jan 13, 2016 71.82 71.86 71.37 71.38 2,220,526 -0.28(-0.39%)
Jan 12, 2016 71.97 72.06 71.62 71.67 1,925,290 -0.34(-0.47%)
Jan 11, 2016 72.19 72.19 71.93 72.00 1,150,702 -0.12(-0.17%)
Jan 08, 2016 72.26 72.44 72.10 72.12 2,944,256 -0.06(-0.09%)
Jan 07, 2016 71.99 72.31 71.99 72.19 1,714,713 -0.34(-0.47%)
Jan 06, 2016 72.43 72.59 72.39 72.53 1,334,963 -0.01(-0.01%)
Jan 05, 2016 72.40 72.82 72.38 72.53 1,709,782 +0.19(+0.26%)
Jan 04, 2016 72.22 72.45 72.19 72.34 1,825,388 -0.08(-0.10%)
Dec 31, 2015 72.56 72.42 72.42 72.42 1,167,963 -0.14(-0.19%)
Dec 30, 2015 72.20 72.57 72.20 72.56 1,574,709 +0.15(+0.21%)
Dec 29, 2015 72.41 72.51 72.34 72.40 640,941 +0.07(+0.09%)
Dec 28, 2015 72.57 72.57 72.32 72.34 780,129 -0.21(-0.28%)
Dec 24, 2015 72.52 72.54 72.54 72.54 1,396,122 +0.03(+0.05%)
Dec 23, 2015 72.19 72.52 72.15 72.51 1,992,371 +0.33(+0.45%)
Dec 22, 2015 72.09 72.32 72.02 72.18 1,850,363 +0.12(+0.17%)
Dec 21, 2015 72.31 72.34 72.01 72.06 1,438,615 -0.13(-0.18%)
Dec 18, 2015 72.37 72.44 72.19 72.19 1,494,041 -0.16(-0.23%)
Dec 17, 2015 72.45 72.61 72.33 72.35 1,385,884 +0.06(+0.08%)
Dec 16, 2015 72.26 72.49 71.95 72.29 2,015,456 +0.05(+0.08%)
Dec 15, 2015 72.11 72.31 72.05 72.24 1,605,900 +0.24(+0.33%)
Dec 14, 2015 71.61 72.15 71.61 72.00 1,868,929 +0.29(+0.40%)
Dec 11, 2015 72.54 72.56 71.65 71.71 2,668,466 -1.12(-1.53%)
Dec 10, 2015 72.89 72.97 72.82 72.83 1,324,604 -0.11(-0.15%)
Dec 09, 2015 73.00 73.12 72.91 72.94 1,500,670 +0.12(+0.17%)
Dec 08, 2015 72.89 72.93 72.81 72.81 1,929,830 -0.12(-0.16%)
Dec 07, 2015 72.90 73.16 72.89 72.93 935,499 -0.18(-0.24%)
Dec 04, 2015 72.81 73.14 72.81 73.11 1,636,005 +0.11(+0.15%)
Dec 03, 2015 73.51 73.51 72.99 73.00 1,827,963 -0.51(-0.69%)
Dec 02, 2015 73.66 73.74 73.43 73.51 1,165,612 -0.24(-0.32%)
Dec 01, 2015 73.70 73.79 73.61 73.75 3,450,568 +0.21(+0.29%)
Nov 30, 2015 73.69 73.78 73.51 73.53 1,858,229 -0.20(-0.27%)
Nov 27, 2015 73.71 73.77 73.64 73.73 557,553 +0.01(+0.01%)
Nov 25, 2015 73.83 73.72 73.72 73.72 638,107 -0.07(-0.09%)
Nov 24, 2015 73.86 73.86 73.66 73.79 1,181,105 -0.07(-0.10%)
Nov 23, 2015 73.88 73.96 73.80 73.87 954,271 -0.07(-0.10%)
Nov 20, 2015 73.85 74.01 73.81 73.94 2,104,598 +0.23(+0.31%)
Nov 19, 2015 73.72 73.76 73.66 73.71 1,390,221 +0.14(+0.18%)
Nov 18, 2015 73.69 73.69 73.51 73.57 795,340 +0.18(+0.24%)
Nov 17, 2015 73.35 73.43 73.24 73.40 1,317,278 +0.17(+0.23%)
Nov 16, 2015 73.02 73.23 72.95 73.23 2,716,917 +0.04(+0.06%)
Nov 13, 2015 73.21 73.25 73.06 73.19 1,059,710 -0.11(-0.15%)
Nov 12, 2015 73.21 73.37 73.19 73.30 1,230,378 +0.14(+0.19%)
Nov 11, 2015 72.94 73.21 72.94 73.16 527,161 +0.02(+0.03%)
Nov 10, 2015 72.97 73.17 72.89 73.14 680,195 +0.09(+0.13%)
Nov 09, 2015 73.02 73.27 72.94 73.04 944,400 -0.35(-0.48%)
Nov 06, 2015 73.42 73.44 73.15 73.40 1,608,440 -0.45(-0.61%)
Nov 05, 2015 73.85 73.95 73.68 73.85 1,239,464 +0.09(+0.12%)
Nov 04, 2015 73.95 74.15 73.73 73.76 1,022,784 -0.01(-0.02%)
Nov 03, 2015 73.59 73.83 73.52 73.77 1,516,425 +0.41(+0.55%)
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.