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 (%)
Mar 31, 2017 82.26 82.34 82.17 82.27 2,771,452 -0.12(-0.14%)
Mar 30, 2017 82.53 82.56 82.32 82.39 2,739,481 -0.14(-0.18%)
Mar 29, 2017 82.20 82.54 82.20 82.53 3,070,205 +0.27(+0.33%)
Mar 28, 2017 82.54 82.54 82.23 82.26 1,925,419 -0.03(-0.04%)
Mar 27, 2017 82.30 82.41 82.24 82.29 3,087,828 -0.01(-0.01%)
Mar 24, 2017 82.22 82.39 82.19 82.30 3,212,775 +0.12(+0.15%)
Mar 23, 2017 82.15 82.25 82.10 82.18 4,105,454 +0.12(+0.15%)
Mar 22, 2017 82.05 82.09 81.78 82.05 4,819,524 +0.08(+0.10%)
Mar 21, 2017 81.99 82.10 81.97 81.97 3,224,470 +0.03(+0.04%)
Mar 20, 2017 81.96 81.97 81.79 81.94 2,199,985 +0.15(+0.18%)
Mar 17, 2017 81.65 81.83 81.63 81.79 3,250,296 +0.33(+0.41%)
Mar 16, 2017 81.69 81.69 81.45 81.46 3,277,365 -0.25(-0.30%)
Mar 15, 2017 80.64 81.75 80.64 81.71 3,636,381 +1.10(+1.36%)
Mar 14, 2017 80.76 80.79 80.55 80.61 2,716,932 -0.25(-0.30%)
Mar 13, 2017 81.11 81.18 80.79 80.85 2,311,777 -0.13(-0.16%)
Mar 10, 2017 81.03 81.11 80.83 80.98 3,212,640 +0.34(+0.42%)
Mar 09, 2017 80.71 80.84 80.61 80.64 6,827,807 -0.51(-0.62%)
Mar 08, 2017 81.41 81.44 81.12 81.15 2,923,517 -0.64(-0.78%)
Mar 07, 2017 81.90 81.99 81.71 81.78 1,485,449 -0.06(-0.07%)
Mar 06, 2017 81.87 81.93 81.71 81.84 1,560,628 -0.03(-0.04%)
Mar 03, 2017 81.67 81.90 81.58 81.87 2,931,371 +0.38(+0.46%)
Mar 02, 2017 81.76 81.76 81.46 81.50 3,232,971 -0.38(-0.47%)
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.