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 (%)
Nov 30, 2016 78.03 78.13 77.87 77.97 10,065,406 -0.19(-0.25%)
Nov 29, 2016 78.05 78.27 78.05 78.16 2,430,523 -0.08(-0.10%)
Nov 28, 2016 78.28 78.37 78.15 78.24 2,696,615 +0.27(+0.35%)
Nov 25, 2016 78.23 78.23 77.95 77.97 1,041,355 +0.05(+0.06%)
Nov 23, 2016 77.92 77.92 77.92 0 -0.58(-0.75%)
Nov 22, 2016 78.34 78.50 78.26 78.50 1,690,016 +0.34(+0.44%)
Nov 21, 2016 78.27 78.44 78.10 78.16 3,467,335 +0.34(+0.44%)
Nov 18, 2016 78.26 78.40 77.80 77.82 4,171,698 -0.44(-0.57%)
Nov 17, 2016 78.57 78.70 78.25 78.26 2,343,973 -0.16(-0.21%)
Nov 16, 2016 78.19 78.49 78.19 78.43 2,768,288 -0.05(-0.06%)
Nov 15, 2016 78.53 78.57 78.17 78.48 5,629,386 +1.33(+1.72%)
Nov 14, 2016 76.97 77.45 76.85 77.15 7,317,094 -0.39(-0.51%)
Nov 11, 2016 77.86 78.57 77.46 77.54 6,503,471 -0.45(-0.58%)
Nov 10, 2016 80.26 80.26 77.82 77.99 17,767,998 -2.99(-3.69%)
Nov 09, 2016 81.14 81.29 80.84 80.98 8,358,457 -1.22(-1.48%)
Nov 08, 2016 82.10 82.23 82.01 82.20 3,888,496 +0.21(+0.26%)
Nov 07, 2016 81.86 81.99 81.75 81.98 2,912,147 +0.66(+0.81%)
Nov 04, 2016 81.48 81.60 81.31 81.33 2,727,123 -0.20(-0.24%)
Nov 03, 2016 81.50 81.61 81.41 81.53 2,183,796 +0.21(+0.26%)
Nov 02, 2016 81.39 81.45 81.26 81.31 2,749,143 -0.09(-0.11%)
Nov 01, 2016 81.67 81.67 81.29 81.40 3,246,128 -0.08(-0.10%)
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%)
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.