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 (%)
Oct 31, 2016 81.60 81.83 81.48 81.48 2,199,234 +0.09(+0.10%)
Oct 28, 2016 81.69 81.80 81.38 81.40 2,475,434 -0.20(-0.24%)
Oct 27, 2016 82.14 82.14 81.48 81.60 4,682,077 -0.70(-0.85%)
Oct 26, 2016 82.49 82.52 82.23 82.30 1,332,941 -0.48(-0.58%)
Oct 25, 2016 82.70 82.79 82.65 82.78 4,133,675 +0.04(+0.04%)
Oct 24, 2016 82.72 82.83 82.63 82.75 2,113,098 -0.01(-0.01%)
Oct 21, 2016 82.51 82.78 82.48 82.75 1,435,020 +0.34(+0.41%)
Oct 20, 2016 82.60 82.64 82.40 82.41 1,688,809 +0.07(+0.09%)
Oct 19, 2016 82.10 82.44 82.10 82.34 2,448,894 +0.11(+0.13%)
Oct 18, 2016 82.04 82.25 81.99 82.24 3,216,208 +0.13(+0.16%)
Oct 17, 2016 81.84 82.13 81.84 82.11 4,044,617 +0.02(+0.03%)
Oct 14, 2016 82.58 82.58 82.04 82.09 2,590,504 -0.41(-0.50%)
Oct 13, 2016 82.19 82.54 82.13 82.50 3,693,763 +0.19(+0.23%)
Oct 12, 2016 82.19 82.32 81.97 82.31 2,250,594 +0.00(+0.00%)
Oct 11, 2016 82.49 82.49 82.14 82.31 3,212,702 -0.66(-0.80%)
Oct 10, 2016 82.66 82.98 82.52 82.97 1,149,660 +0.31(+0.37%)
Oct 07, 2016 82.52 82.68 82.34 82.66 1,925,910 +0.05(+0.06%)
Oct 06, 2016 82.74 82.74 82.46 82.61 2,423,926 -0.13(-0.15%)
Oct 05, 2016 82.75 82.90 82.61 82.74 1,942,931 +0.02(+0.03%)
Oct 04, 2016 83.26 83.26 82.64 82.72 4,467,770 -0.36(-0.44%)
Oct 03, 2016 83.08 83.17 82.91 83.08 4,001,064 +0.17(+0.20%)
Sep 30, 2016 82.85 83.08 82.80 82.92 2,746,494 +0.25(+0.30%)
Sep 29, 2016 83.10 83.15 82.67 82.67 3,015,289 -0.33(-0.40%)
Sep 28, 2016 82.90 83.01 82.73 83.00 3,017,514 +0.08(+0.10%)
Sep 27, 2016 82.74 82.96 82.67 82.92 3,304,975 +0.23(+0.28%)
Sep 26, 2016 82.73 82.78 82.58 82.68 2,504,433 -0.25(-0.31%)
Sep 23, 2016 83.26 83.26 82.76 82.94 4,209,853 -0.26(-0.31%)
Sep 22, 2016 83.41 83.51 83.19 83.20 6,712,429 +0.33(+0.39%)
Sep 21, 2016 82.31 82.92 82.21 82.87 3,164,002 +0.89(+1.09%)
Sep 20, 2016 82.06 82.18 81.90 81.98 4,790,427 +0.09(+0.11%)
Sep 19, 2016 81.86 81.95 81.72 81.89 2,886,018 +0.29(+0.36%)
Sep 16, 2016 81.94 81.94 81.48 81.60 2,327,362 -0.23(-0.29%)
Sep 15, 2016 81.47 81.86 81.47 81.83 3,733,104 +0.34(+0.42%)
Sep 14, 2016 81.59 81.83 81.44 81.49 3,662,277 +0.16(+0.19%)
Sep 13, 2016 82.19 82.26 81.31 81.34 7,211,855 -0.91(-1.10%)
Sep 12, 2016 81.78 82.46 81.78 82.24 4,161,509 -0.01(-0.02%)
Sep 09, 2016 82.92 82.95 82.17 82.26 4,698,097 -0.81(-0.98%)
Sep 08, 2016 83.39 83.51 83.04 83.07 3,039,722 -0.38(-0.46%)
Sep 07, 2016 83.49 83.57 83.23 83.45 4,131,470 +0.23(+0.28%)
Sep 06, 2016 82.99 83.22 82.82 83.22 4,267,974 +0.51(+0.62%)
Sep 02, 2016 82.74 82.71 82.71 82.71 3,157,254 +0.24(+0.29%)
Sep 01, 2016 82.43 82.59 82.29 82.47 6,027,253 -0.10(-0.13%)
Aug 31, 2016 82.89 82.89 82.58 82.58 2,336,507 -0.30(-0.37%)
Aug 30, 2016 82.94 82.94 82.68 82.88 2,669,240 -0.03(-0.03%)
Aug 29, 2016 82.51 82.91 82.51 82.91 2,560,680 +0.41(+0.50%)
Aug 26, 2016 82.77 83.01 82.48 82.50 3,474,649 -0.11(-0.13%)
Aug 25, 2016 82.70 82.70 82.48 82.60 1,514,434 -0.01(-0.01%)
Aug 24, 2016 82.90 82.96 82.59 82.61 2,605,934 -0.28(-0.34%)
Aug 23, 2016 82.91 83.01 82.88 82.89 4,047,818 +0.07(+0.09%)
Aug 22, 2016 82.73 82.86 82.60 82.82 3,019,806 +0.11(+0.13%)
Aug 19, 2016 82.95 82.97 82.69 82.72 1,830,430 -0.39(-0.47%)
Aug 18, 2016 82.98 83.12 82.90 83.10 3,170,769 +0.20(+0.24%)
Aug 17, 2016 82.81 82.94 82.62 82.91 6,422,330 +0.25(+0.31%)
Aug 16, 2016 82.96 82.98 82.64 82.65 4,487,484 -0.22(-0.26%)
Aug 15, 2016 82.79 82.89 82.79 82.87 1,229,856 +0.10(+0.12%)
Aug 12, 2016 82.54 82.79 82.54 82.77 4,232,000 +0.35(+0.43%)
Aug 11, 2016 82.42 82.52 82.26 82.42 2,956,234 -0.13(-0.15%)
Aug 10, 2016 82.43 82.56 82.38 82.55 2,222,776 +0.24(+0.29%)
Aug 09, 2016 82.17 82.34 82.14 82.31 3,399,188 +0.38(+0.46%)
Aug 08, 2016 81.77 81.95 81.77 81.93 3,873,285 +0.49(+0.60%)
Aug 05, 2016 81.79 81.79 81.43 81.44 2,692,427 -0.21(-0.26%)
Aug 04, 2016 81.49 81.70 81.47 81.65 1,951,834 +0.54(+0.67%)
Aug 03, 2016 81.01 81.19 80.97 81.11 4,005,277 +0.11(+0.14%)
Aug 02, 2016 81.29 81.29 80.99 81.00 3,686,443 -0.19(-0.23%)
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.