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, 2014 69.99 70.19 69.90 70.18 2,238,818 +0.27(+0.39%)
Mar 28, 2014 69.98 70.20 69.85 69.90 1,913,751 -0.04(-0.05%)
Mar 27, 2014 69.73 69.99 69.70 69.94 1,552,916 +0.48(+0.69%)
Mar 26, 2014 69.38 69.51 69.38 69.46 838,277 +0.20(+0.29%)
Mar 25, 2014 69.09 69.28 69.09 69.26 513,382 +0.18(+0.26%)
Mar 24, 2014 68.99 69.14 68.94 69.08 961,127 +0.25(+0.37%)
Mar 21, 2014 68.95 68.97 68.78 68.83 763,933 -0.09(-0.14%)
Mar 20, 2014 68.81 68.97 68.76 68.92 1,073,840 -0.04(-0.06%)
Mar 19, 2014 69.19 69.25 68.86 68.97 1,478,067 -0.06(-0.09%)
Mar 18, 2014 68.97 69.05 68.90 69.03 701,661 +0.20(+0.29%)
Mar 17, 2014 68.88 68.95 68.66 68.83 701,812 +0.08(+0.11%)
Mar 14, 2014 68.61 68.84 68.61 68.75 481,116 +0.14(+0.21%)
Mar 13, 2014 68.75 68.87 68.59 68.61 712,230 -0.13(-0.19%)
Mar 12, 2014 68.73 68.84 68.64 68.74 969,979 +0.01(+0.02%)
Mar 11, 2014 68.87 68.94 68.73 68.73 684,385 -0.13(-0.19%)
Mar 10, 2014 68.82 69.08 68.82 68.86 1,192,481 -0.14(-0.20%)
Mar 07, 2014 69.08 69.09 68.83 69.00 1,226,783 -0.12(-0.17%)
Mar 06, 2014 69.21 69.24 69.10 69.12 688,870 -0.14(-0.20%)
Mar 05, 2014 69.25 69.28 69.14 69.26 1,323,310 +0.08(+0.11%)
Mar 04, 2014 69.05 69.19 68.99 69.18 2,494,518 +0.45(+0.66%)
Mar 03, 2014 68.88 68.90 68.66 68.73 1,105,039 -0.62(-0.90%)
Feb 28, 2014 69.12 69.35 69.03 69.35 1,380,478 +0.36(+0.53%)
Feb 27, 2014 68.85 68.99 68.77 68.99 1,032,604 +0.32(+0.47%)
Feb 26, 2014 68.72 68.74 68.61 68.67 1,077,180 -0.01(-0.01%)
Feb 25, 2014 68.68 68.77 68.05 68.67 956,936 +0.06(+0.09%)
Feb 24, 2014 68.51 68.65 68.21 68.61 1,143,748 +0.40(+0.59%)
Feb 21, 2014 68.12 68.26 68.10 68.21 1,371,563 +0.30(+0.44%)
Feb 20, 2014 67.93 67.96 67.85 67.91 783,908 -0.09(-0.14%)
Feb 19, 2014 68.05 68.16 67.91 68.00 1,284,958 -0.09(-0.14%)
Feb 18, 2014 67.98 68.35 67.91 68.10 1,052,710 +0.01(+0.01%)
Feb 14, 2014 68.03 68.09 68.09 68.09 758,556 +0.04(+0.06%)
Feb 13, 2014 67.64 68.07 67.64 68.05 2,014,779 -0.01(-0.01%)
Feb 12, 2014 68.21 68.23 68.02 68.06 2,584,439 -0.01(-0.01%)
Feb 11, 2014 68.12 68.25 68.03 68.06 1,324,150 +0.04(+0.06%)
Feb 10, 2014 68.13 68.25 68.02 68.02 962,643 -0.11(-0.17%)
Feb 07, 2014 67.78 68.14 67.78 68.13 751,737 +0.42(+0.62%)
Feb 06, 2014 67.87 67.88 67.71 67.71 1,436,292 +0.13(+0.20%)
Feb 05, 2014 67.47 67.79 67.47 67.58 1,602,455 +0.20(+0.30%)
Feb 04, 2014 67.34 67.44 67.28 67.38 1,212,502 +0.45(+0.67%)
Feb 03, 2014 67.16 67.20 66.93 66.93 1,163,530 -0.11(-0.16%)
Jan 31, 2014 66.93 67.14 66.83 67.04 1,289,705 -0.16(-0.24%)
Jan 30, 2014 67.28 67.39 67.12 67.20 1,427,022 -0.13(-0.19%)
Jan 29, 2014 67.41 67.51 67.24 67.33 1,775,636 -0.17(-0.26%)
Jan 28, 2014 67.30 67.51 67.30 67.51 1,075,287 +0.37(+0.56%)
Jan 27, 2014 67.33 67.33 67.13 67.13 634,753 -0.08(-0.11%)
Jan 24, 2014 67.47 67.47 67.21 67.21 1,086,643 -0.37(-0.55%)
Jan 23, 2014 67.80 67.80 67.51 67.58 1,956,657 -0.29(-0.42%)
Jan 22, 2014 68.05 68.05 67.85 67.87 1,029,923 -0.21(-0.30%)
Jan 21, 2014 68.18 68.20 68.02 68.07 1,159,389 -0.14(-0.21%)
Jan 17, 2014 68.25 68.22 68.22 68.22 497,830 +0.04(+0.06%)
Jan 16, 2014 68.13 68.25 68.13 68.18 684,920 +0.06(+0.09%)
Jan 15, 2014 68.10 68.13 68.00 68.12 454,461 +0.01(+0.02%)
Jan 14, 2014 67.95 68.13 67.95 68.10 617,231 +0.06(+0.09%)
Jan 13, 2014 68.10 68.12 67.96 68.04 1,621,784 +0.06(+0.08%)
Jan 10, 2014 67.88 68.05 67.79 67.98 2,237,636 +0.29(+0.42%)
Jan 09, 2014 67.73 67.78 67.65 67.70 1,194,623 +0.05(+0.07%)
Jan 08, 2014 67.92 67.92 67.64 67.65 1,064,774 -0.37(-0.55%)
Jan 07, 2014 68.02 68.05 67.93 68.02 1,443,543 +0.09(+0.13%)
Jan 06, 2014 67.81 67.98 67.73 67.93 854,755 +0.27(+0.40%)
Jan 03, 2014 67.72 67.72 67.58 67.67 707,309 +0.06(+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.