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 (%)
Aug 01, 2017 85.13 85.13 85.13 0 +0.44(+0.51%)
Jul 31, 2017 84.69 84.71 84.58 84.70 1,315,907 +0.07(+0.08%)
Jul 28, 2017 84.60 84.66 84.50 84.63 2,478,461 +0.00(+0.00%)
Jul 27, 2017 84.78 84.79 84.50 84.63 2,395,482 -0.12(-0.15%)
Jul 26, 2017 84.47 84.78 84.42 84.75 2,175,190 +0.46(+0.54%)
Jul 25, 2017 84.39 84.39 84.25 84.30 1,708,430 -0.25(-0.30%)
Jul 24, 2017 84.69 84.71 84.45 84.55 1,622,103 -0.17(-0.20%)
Jul 21, 2017 84.70 84.81 84.63 84.72 1,504,979 +0.20(+0.23%)
Jul 20, 2017 84.66 84.73 84.66 84.52 1,749,996 +0.03(+0.03%)
Jul 19, 2017 84.54 84.54 84.43 84.49 2,297,674 +0.10(+0.11%)
Jul 18, 2017 84.31 84.43 84.21 84.39 4,174,316 +0.24(+0.29%)
Jul 17, 2017 84.14 84.21 84.06 84.15 2,523,235 +0.03(+0.03%)
Jul 14, 2017 84.20 84.26 84.09 84.12 2,807,169 +0.21(+0.25%)
Jul 13, 2017 83.99 84.04 83.80 83.91 2,217,826 +0.01(+0.01%)
Jul 12, 2017 83.92 84.16 83.81 83.90 2,664,193 +0.49(+0.59%)
Jul 11, 2017 83.45 83.48 83.29 83.41 2,100,449 +0.08(+0.10%)
Jul 10, 2017 83.28 83.46 83.28 83.33 3,431,579 +0.37(+0.44%)
Jul 07, 2017 82.80 83.07 82.75 82.96 3,755,938 +0.05(+0.06%)
Jul 06, 2017 83.01 83.12 82.89 82.91 7,271,992 -0.46(-0.55%)
Jul 05, 2017 83.34 83.50 83.33 83.37 9,107,580 -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.