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 (%)
Dec 31, 2014 72.38 71.68 71.68 71.68 784,285 -0.56(-0.77%)
Dec 30, 2014 71.93 72.26 71.91 72.23 1,057,260 +0.20(+0.27%)
Dec 29, 2014 72.18 72.42 71.89 72.04 1,307,845 -0.35(-0.49%)
Dec 26, 2014 72.31 72.54 72.31 72.39 307,874 -0.05(-0.07%)
Dec 24, 2014 72.59 72.44 72.44 72.44 425,509 +0.24(+0.33%)
Dec 23, 2014 72.36 72.47 72.20 72.20 1,274,205 -0.29(-0.39%)
Dec 22, 2014 72.21 72.72 72.17 72.49 2,688,116 +0.12(+0.16%)
Dec 19, 2014 71.64 72.43 71.64 72.37 1,256,301 +0.75(+1.04%)
Dec 18, 2014 71.58 71.83 71.13 71.62 2,134,096 +0.98(+1.39%)
Dec 17, 2014 69.66 70.91 69.51 70.64 1,768,801 +1.73(+2.52%)
Dec 16, 2014 68.33 69.20 68.19 68.91 3,741,798 -0.43(-0.62%)
Dec 15, 2014 70.21 70.25 69.24 69.34 2,058,741 -1.02(-1.45%)
Dec 12, 2014 71.07 71.07 70.27 70.36 1,798,207 -0.92(-1.29%)
Dec 11, 2014 71.52 71.64 71.27 71.28 1,608,932 -0.38(-0.54%)
Dec 10, 2014 71.97 72.14 71.52 71.66 1,476,101 -0.69(-0.95%)
Dec 09, 2014 72.28 72.44 71.96 72.35 4,989,324 -0.22(-0.30%)
Dec 08, 2014 72.96 72.96 72.56 72.57 1,275,799 -0.53(-0.72%)
Dec 05, 2014 73.43 73.44 73.07 73.10 1,687,845 -0.29(-0.39%)
Dec 04, 2014 73.21 73.54 73.21 73.39 853,246 +0.08(+0.12%)
Dec 03, 2014 73.17 73.42 73.14 73.30 1,141,711 +0.10(+0.14%)
Dec 02, 2014 73.24 73.48 73.18 73.20 3,728,414 -0.03(-0.04%)
Dec 01, 2014 73.46 73.68 73.21 73.23 4,640,449 -0.45(-0.61%)
Nov 28, 2014 74.06 74.11 73.68 73.68 507,468 -0.41(-0.56%)
Nov 26, 2014 73.96 74.09 74.09 74.09 369,606 +0.25(+0.33%)
Nov 25, 2014 73.87 73.94 73.75 73.85 586,238 +0.02(+0.03%)
Nov 24, 2014 73.84 73.94 73.79 73.83 1,449,738 +0.01(+0.02%)
Nov 21, 2014 73.72 73.88 73.63 73.82 901,809 +0.30(+0.41%)
Nov 20, 2014 73.36 73.55 73.31 73.52 1,249,426 +0.22(+0.30%)
Nov 19, 2014 73.24 73.34 73.24 73.30 644,276 +0.05(+0.06%)
Nov 18, 2014 73.20 73.28 73.09 73.25 657,088 +0.14(+0.19%)
Nov 17, 2014 73.29 73.29 73.10 73.11 710,063 -0.21(-0.29%)
Nov 14, 2014 73.33 73.40 73.28 73.32 1,329,996 -0.06(-0.08%)
Nov 13, 2014 73.52 73.52 73.28 73.38 837,758 -0.04(-0.05%)
Nov 12, 2014 73.38 73.45 73.29 73.42 1,229,097 +0.03(+0.04%)
Nov 11, 2014 73.36 73.43 73.22 73.39 661,850 -0.04(-0.05%)
Nov 10, 2014 73.75 73.75 73.34 73.43 1,408,523 -0.09(-0.12%)
Nov 07, 2014 73.34 73.55 73.30 73.52 1,814,409 +0.12(+0.17%)
Nov 06, 2014 73.49 73.53 73.33 73.40 1,794,596 -0.05(-0.07%)
Nov 05, 2014 73.47 73.59 73.44 73.45 1,854,005 -0.05(-0.06%)
Nov 04, 2014 73.61 73.72 73.47 73.50 1,127,961 -0.18(-0.25%)
Nov 03, 2014 74.12 74.12 73.67 73.68 3,828,302 -0.31(-0.42%)
Oct 31, 2014 73.88 74.01 73.81 73.99 915,382 +0.11(+0.15%)
Oct 30, 2014 73.72 73.91 73.72 73.88 538,368 +0.16(+0.22%)
Oct 29, 2014 73.92 74.10 73.62 73.72 1,122,929 -0.20(-0.27%)
Oct 28, 2014 73.75 73.95 73.55 73.92 1,524,173 +0.17(+0.23%)
Oct 27, 2014 73.61 73.75 73.61 73.75 933,274 +0.14(+0.19%)
Oct 24, 2014 73.58 73.66 73.51 73.61 657,898 +0.03(+0.04%)
Oct 23, 2014 73.70 73.77 73.57 73.57 1,241,647 -0.10(-0.14%)
Oct 22, 2014 73.59 73.77 73.57 73.68 2,285,831 +0.15(+0.21%)
Oct 21, 2014 73.66 73.68 73.50 73.52 1,275,136 -0.16(-0.22%)
Oct 20, 2014 73.57 73.68 73.57 73.68 1,244,344 +0.16(+0.22%)
Oct 17, 2014 73.39 73.61 73.35 73.52 1,257,984 +0.39(+0.53%)
Oct 16, 2014 72.88 73.15 72.75 73.14 2,183,522 +0.01(+0.01%)
Oct 15, 2014 73.12 73.25 72.92 73.13 1,344,790 +0.01(+0.01%)
Oct 14, 2014 73.04 73.24 73.02 73.12 2,016,914 +0.18(+0.25%)
Oct 13, 2014 73.14 73.14 72.91 72.94 858,337 -0.10(-0.13%)
Oct 10, 2014 73.21 73.23 73.02 73.04 942,805 -0.22(-0.30%)
Oct 09, 2014 73.39 73.53 73.24 73.26 1,518,787 -0.01(-0.01%)
Oct 08, 2014 73.03 73.28 72.95 73.26 1,588,444 +0.29(+0.40%)
Oct 07, 2014 72.91 73.03 72.89 72.97 1,586,959 +0.01(+0.01%)
Oct 06, 2014 72.88 73.08 72.87 72.97 1,206,307 +0.15(+0.20%)
Oct 03, 2014 72.75 72.85 72.63 72.82 943,219 +0.10(+0.13%)
Oct 02, 2014 72.81 72.88 72.64 72.72 1,495,221 -0.26(-0.36%)
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.