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 (%)
May 30, 2014 73.34 73.45 73.25 73.38 1,645,037 +0.06(+0.09%)
May 29, 2014 73.19 73.34 73.07 73.31 3,909,221 +0.31(+0.43%)
May 28, 2014 72.81 73.09 72.74 73.00 699,466 +0.37(+0.52%)
May 27, 2014 72.67 72.71 72.58 72.63 1,080,229 +0.10(+0.13%)
May 23, 2014 72.50 72.53 72.53 72.53 590,139 +0.10(+0.14%)
May 22, 2014 72.43 72.50 72.41 72.43 765,736 +0.06(+0.08%)
May 21, 2014 72.41 72.46 72.31 72.38 1,960,575 -0.05(-0.07%)
May 20, 2014 72.39 72.50 72.36 72.43 1,266,658 +0.03(+0.04%)
May 19, 2014 72.30 72.40 72.22 72.40 886,769 +0.14(+0.19%)
May 16, 2014 72.33 72.34 72.12 72.26 1,360,211 -0.07(-0.10%)
May 15, 2014 72.36 72.53 72.26 72.33 1,460,563 -0.06(-0.08%)
May 14, 2014 72.25 72.40 72.20 72.39 968,861 +0.37(+0.51%)
May 13, 2014 72.08 72.16 71.96 72.02 517,950 +0.03(+0.04%)
May 12, 2014 71.97 72.19 71.86 71.99 1,048,546 -0.06(-0.09%)
May 09, 2014 72.24 72.27 72.03 72.06 999,813 -0.14(-0.19%)
May 08, 2014 72.20 72.29 72.02 72.20 1,302,593 +0.30(+0.42%)
May 07, 2014 71.66 71.92 71.65 71.89 1,361,478 +0.57(+0.80%)
May 06, 2014 71.23 71.35 71.14 71.32 822,338 +0.23(+0.32%)
May 05, 2014 71.27 71.27 71.06 71.09 2,188,455 +0.03(+0.04%)
May 02, 2014 71.01 71.11 70.94 71.07 1,637,635 +0.16(+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.