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 (%)
Feb 27, 2015 73.60 73.78 73.43 73.72 534,199 +0.12(+0.17%)
Feb 26, 2015 73.75 73.83 73.53 73.59 935,612 -0.08(-0.11%)
Feb 25, 2015 73.57 73.67 73.44 73.67 896,167 +0.33(+0.46%)
Feb 24, 2015 72.98 73.34 72.87 73.34 903,872 +0.34(+0.47%)
Feb 23, 2015 72.97 73.00 72.75 73.00 990,594 -0.10(-0.13%)
Feb 20, 2015 72.96 73.16 72.94 73.09 612,315 +0.20(+0.28%)
Feb 19, 2015 72.97 73.13 72.87 72.89 524,650 -0.22(-0.30%)
Feb 18, 2015 73.10 73.14 72.83 73.11 462,609 -0.03(-0.04%)
Feb 17, 2015 73.15 73.27 73.09 73.13 1,162,059 -0.12(-0.17%)
Feb 13, 2015 73.29 73.26 73.26 73.26 823,116 +0.18(+0.24%)
Feb 12, 2015 72.77 73.10 72.60 73.08 4,098,084 +0.58(+0.80%)
Feb 11, 2015 72.64 72.66 72.43 72.50 683,049 -0.07(-0.09%)
Feb 10, 2015 72.69 72.73 72.45 72.57 1,264,601 -0.53(-0.73%)
Feb 09, 2015 73.09 73.13 73.00 73.10 864,620 +0.04(+0.05%)
Feb 06, 2015 73.25 73.37 73.04 73.06 773,798 -0.19(-0.26%)
Feb 05, 2015 72.96 73.26 72.96 73.25 770,546 +0.39(+0.53%)
Feb 04, 2015 73.36 73.40 72.77 72.87 970,753 -0.62(-0.84%)
Feb 03, 2015 73.29 73.53 73.23 73.48 1,424,274 +0.39(+0.54%)
Feb 02, 2015 73.19 73.26 72.88 73.09 2,376,269 +0.07(+0.10%)
Jan 30, 2015 73.08 73.13 72.83 73.02 1,328,308 +0.07(+0.09%)
Jan 29, 2015 73.01 73.02 72.80 72.95 599,644 +0.10(+0.13%)
Jan 28, 2015 72.79 73.07 72.65 72.85 1,586,746 +0.07(+0.10%)
Jan 27, 2015 72.39 72.79 72.39 72.78 921,968 +0.52(+0.71%)
Jan 26, 2015 72.86 72.95 72.27 72.27 1,996,227 -0.68(-0.93%)
Jan 23, 2015 72.74 73.11 72.61 72.94 1,728,379 +0.85(+1.18%)
Jan 22, 2015 72.12 72.37 71.98 72.10 2,746,006 -0.22(-0.31%)
Jan 21, 2015 72.25 72.50 72.21 72.32 1,608,661 -0.07(-0.09%)
Jan 20, 2015 72.40 72.56 72.33 72.38 994,690 -0.01(-0.02%)
Jan 16, 2015 72.59 72.59 72.23 72.40 1,125,804 +0.05(+0.07%)
Jan 15, 2015 72.54 72.78 72.27 72.34 1,710,947 +0.10(+0.14%)
Jan 14, 2015 72.17 72.32 71.87 72.25 1,049,304 +0.54(+0.76%)
Jan 13, 2015 71.61 71.91 71.53 71.70 2,104,830 +0.23(+0.32%)
Jan 12, 2015 71.78 71.78 71.44 71.47 642,983 -0.42(-0.58%)
Jan 09, 2015 71.83 71.96 71.72 71.89 927,790 -0.05(-0.06%)
Jan 08, 2015 71.96 72.40 71.91 71.94 1,273,318 +0.31(+0.43%)
Jan 07, 2015 71.31 71.74 71.12 71.63 2,156,204 +0.89(+1.26%)
Jan 06, 2015 70.98 71.15 70.74 70.74 1,175,680 -0.22(-0.31%)
Jan 05, 2015 71.79 71.79 70.93 70.97 2,109,873 -0.46(-0.64%)
Jan 02, 2015 71.87 72.07 71.04 71.42 6,898,331 -0.25(-0.36%)
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%)
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.