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 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%)
Mar 01, 2013 71.33 71.42 71.11 71.11 6,204,414 -0.30(-0.41%)
Feb 28, 2013 71.47 71.48 71.30 71.40 872,362 -0.07(-0.09%)
Feb 27, 2013 71.42 71.49 71.34 71.47 1,957,427 +0.04(+0.06%)
Feb 26, 2013 71.18 71.43 71.11 71.43 1,828,302 +0.45(+0.63%)
Feb 22, 2013 71.15 71.15 70.95 70.98 2,429,416 -0.08(-0.12%)
Feb 21, 2013 71.15 71.24 71.06 71.06 3,370,813 -0.11(-0.16%)
Feb 20, 2013 71.40 71.51 71.17 71.17 1,162,229 -0.31(-0.43%)
Feb 19, 2013 71.46 71.59 71.37 71.48 995,815 +0.08(+0.12%)
Feb 15, 2013 71.57 71.57 71.38 71.40 679,491 -0.10(-0.14%)
Feb 14, 2013 71.41 71.51 71.33 71.50 1,037,184 +0.01(+0.01%)
Feb 13, 2013 71.65 71.74 71.47 71.49 1,262,262 -0.35(-0.48%)
Feb 12, 2013 71.92 71.94 71.76 71.84 1,086,969 -0.07(-0.10%)
Feb 11, 2013 71.87 71.93 71.81 71.91 1,134,404 +0.10(+0.14%)
Feb 08, 2013 71.67 71.85 71.62 71.81 1,393,828 +0.35(+0.49%)
Feb 07, 2013 71.34 71.60 71.31 71.46 1,154,096 +0.21(+0.29%)
Feb 06, 2013 71.36 71.44 71.22 71.25 1,030,106 +0.15(+0.21%)
Feb 04, 2013 71.07 71.27 71.02 71.10 2,092,793 -0.23(-0.33%)
Feb 01, 2013 71.15 71.49 71.13 71.34 5,167,961 +0.12(+0.17%)
Jan 31, 2013 71.49 71.55 71.13 71.21 4,699,784 -0.34(-0.48%)
Jan 30, 2013 72.03 72.03 71.55 71.55 3,761,737 -0.62(-0.86%)
Jan 29, 2013 72.35 72.35 72.15 72.17 1,577,247 -0.16(-0.22%)
Jan 28, 2013 72.57 72.57 72.29 72.34 2,751,400 -0.23(-0.32%)
Jan 25, 2013 72.86 72.91 72.56 72.57 1,848,637 -0.31(-0.43%)
Jan 24, 2013 72.89 72.92 72.81 72.88 856,075 +0.02(+0.02%)
Jan 23, 2013 72.84 72.93 72.81 72.86 1,029,900 +0.05(+0.07%)
Jan 22, 2013 72.78 72.92 72.78 72.81 1,705,984 -0.14(-0.19%)
Jan 18, 2013 72.71 72.98 72.71 72.95 2,041,906 +0.24(+0.33%)
Jan 17, 2013 72.87 72.95 72.63 72.71 4,454,469 -0.11(-0.16%)
Jan 16, 2013 72.89 72.99 72.83 72.83 2,563,700 -0.07(-0.09%)
Jan 15, 2013 72.73 72.89 72.65 72.89 1,920,951 +0.29(+0.39%)
Jan 14, 2013 72.63 72.74 72.59 72.60 1,788,452 +0.11(+0.15%)
Jan 11, 2013 72.60 72.65 72.49 72.50 1,960,120 -0.36(-0.50%)
Jan 10, 2013 72.94 72.94 72.75 72.86 1,311,712 -0.02(-0.02%)
Jan 09, 2013 73.00 73.03 72.84 72.88 2,403,624 -0.06(-0.09%)
Jan 08, 2013 73.13 73.16 72.90 72.94 2,388,225 -0.33(-0.45%)
Jan 07, 2013 73.34 73.40 73.23 73.27 2,111,160 +0.04(+0.06%)
Jan 04, 2013 73.37 73.37 73.19 73.23 2,145,376 -0.23(-0.31%)
Jan 03, 2013 73.63 73.64 73.45 73.46 2,546,768 -0.07(-0.09%)
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.