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 (%)
Apr 30, 2014 70.89 71.06 70.79 70.92 1,436,493 +0.09(+0.12%)
Apr 29, 2014 70.70 70.89 70.65 70.83 616,685 +0.28(+0.39%)
Apr 28, 2014 70.76 70.76 70.49 70.55 600,769 +0.03(+0.04%)
Apr 25, 2014 70.70 70.77 70.47 70.53 1,372,146 -0.25(-0.36%)
Apr 24, 2014 70.94 71.03 70.74 70.78 869,869 -0.07(-0.10%)
Apr 23, 2014 70.86 70.91 70.75 70.85 927,664 -0.09(-0.12%)
Apr 22, 2014 70.99 71.02 70.89 70.94 845,441 -0.07(-0.10%)
Apr 21, 2014 70.71 71.03 70.58 71.01 1,093,141 +0.13(+0.18%)
Apr 17, 2014 70.81 70.88 70.88 70.88 810,604 +0.08(+0.11%)
Apr 16, 2014 70.78 70.82 70.34 70.81 590,461 +0.20(+0.29%)
Apr 15, 2014 70.79 70.79 70.43 70.60 1,603,371 -0.25(-0.35%)
Apr 14, 2014 70.87 71.04 70.79 70.85 612,701 -0.14(-0.20%)
Apr 11, 2014 71.05 71.05 70.92 70.99 920,816 -0.11(-0.16%)
Apr 10, 2014 70.94 71.22 70.91 71.10 2,051,578 +0.34(+0.47%)
Apr 09, 2014 70.60 70.79 70.60 70.77 1,497,580 +0.05(+0.07%)
Apr 08, 2014 70.50 70.75 70.50 70.72 1,145,830 +0.33(+0.47%)
Apr 07, 2014 70.48 70.53 70.35 70.39 638,460 -0.17(-0.24%)
Apr 04, 2014 70.18 70.56 70.18 70.56 839,119 +0.42(+0.60%)
Apr 03, 2014 70.15 70.17 69.96 70.13 616,884 -0.07(-0.10%)
Apr 02, 2014 70.39 70.41 70.20 70.20 1,953,813 -0.37(-0.53%)
Apr 01, 2014 70.25 70.58 70.19 70.58 9,726,858 +0.40(+0.57%)
Mar 31, 2014 69.99 70.19 69.90 70.18 2,238,818 +0.27(+0.39%)
Mar 28, 2014 69.98 70.20 69.85 69.90 1,913,751 -0.04(-0.05%)
Mar 27, 2014 69.73 69.99 69.70 69.94 1,552,916 +0.48(+0.69%)
Mar 26, 2014 69.38 69.51 69.38 69.46 838,277 +0.20(+0.29%)
Mar 25, 2014 69.09 69.28 69.09 69.26 513,382 +0.18(+0.26%)
Mar 24, 2014 68.99 69.14 68.94 69.08 961,127 +0.25(+0.37%)
Mar 21, 2014 68.95 68.97 68.78 68.83 763,933 -0.09(-0.14%)
Mar 20, 2014 68.81 68.97 68.76 68.92 1,073,840 -0.04(-0.06%)
Mar 19, 2014 69.19 69.25 68.86 68.97 1,478,067 -0.06(-0.09%)
Mar 18, 2014 68.97 69.05 68.90 69.03 701,661 +0.20(+0.29%)
Mar 17, 2014 68.88 68.95 68.66 68.83 701,812 +0.08(+0.11%)
Mar 14, 2014 68.61 68.84 68.61 68.75 481,116 +0.14(+0.21%)
Mar 13, 2014 68.75 68.87 68.59 68.61 712,230 -0.13(-0.19%)
Mar 12, 2014 68.73 68.84 68.64 68.74 969,979 +0.01(+0.02%)
Mar 11, 2014 68.87 68.94 68.73 68.73 684,385 -0.13(-0.19%)
Mar 10, 2014 68.82 69.08 68.82 68.86 1,192,481 -0.14(-0.20%)
Mar 07, 2014 69.08 69.09 68.83 69.00 1,226,783 -0.12(-0.17%)
Mar 06, 2014 69.21 69.24 69.10 69.12 688,870 -0.14(-0.20%)
Mar 05, 2014 69.25 69.28 69.14 69.26 1,323,310 +0.08(+0.11%)
Mar 04, 2014 69.05 69.19 68.99 69.18 2,494,518 +0.45(+0.66%)
Mar 03, 2014 68.88 68.90 68.66 68.73 1,105,039 -0.62(-0.90%)
Feb 28, 2014 69.12 69.35 69.03 69.35 1,380,478 +0.36(+0.53%)
Feb 27, 2014 68.85 68.99 68.77 68.99 1,032,604 +0.32(+0.47%)
Feb 26, 2014 68.72 68.74 68.61 68.67 1,077,180 -0.01(-0.01%)
Feb 25, 2014 68.68 68.77 68.05 68.67 956,936 +0.06(+0.09%)
Feb 24, 2014 68.51 68.65 68.21 68.61 1,143,748 +0.40(+0.59%)
Feb 21, 2014 68.12 68.26 68.10 68.21 1,371,563 +0.30(+0.44%)
Feb 20, 2014 67.93 67.96 67.85 67.91 783,908 -0.09(-0.14%)
Feb 19, 2014 68.05 68.16 67.91 68.00 1,284,958 -0.09(-0.14%)
Feb 18, 2014 67.98 68.35 67.91 68.10 1,052,710 +0.01(+0.01%)
Feb 14, 2014 68.03 68.09 68.09 68.09 758,556 +0.04(+0.06%)
Feb 13, 2014 67.64 68.07 67.64 68.05 2,014,779 -0.01(-0.01%)
Feb 12, 2014 68.21 68.23 68.02 68.06 2,584,439 -0.01(-0.01%)
Feb 11, 2014 68.12 68.25 68.03 68.06 1,324,150 +0.04(+0.06%)
Feb 10, 2014 68.13 68.25 68.02 68.02 962,643 -0.11(-0.17%)
Feb 07, 2014 67.78 68.14 67.78 68.13 751,737 +0.42(+0.62%)
Feb 06, 2014 67.87 67.88 67.71 67.71 1,436,292 +0.13(+0.20%)
Feb 05, 2014 67.47 67.79 67.47 67.58 1,602,455 +0.20(+0.30%)
Feb 04, 2014 67.34 67.44 67.28 67.38 1,212,502 +0.45(+0.67%)
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.