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 (%)
May 31, 2016 77.20 77.30 77.16 77.18 1,404,830 -0.04(-0.05%)
May 27, 2016 77.35 77.22 77.22 77.22 799,247 -0.04(-0.05%)
May 26, 2016 77.34 77.35 77.22 77.26 1,443,527 +0.03(+0.04%)
May 25, 2016 77.23 77.27 77.13 77.23 1,399,081 +0.22(+0.28%)
May 24, 2016 76.79 77.14 76.79 77.02 2,860,561 +0.18(+0.24%)
May 23, 2016 77.06 77.06 76.77 76.84 1,334,101 +0.01(+0.01%)
May 20, 2016 76.93 77.08 76.79 76.83 2,197,811 +0.08(+0.10%)
May 19, 2016 76.72 76.83 76.61 76.75 2,390,908 -0.26(-0.34%)
May 18, 2016 77.76 77.76 76.98 77.02 2,613,061 -0.75(-0.97%)
May 17, 2016 77.79 77.83 77.69 77.77 646,156 -0.06(-0.07%)
May 16, 2016 77.83 77.87 77.73 77.82 1,242,118 +0.04(+0.05%)
May 13, 2016 77.82 77.82 77.61 77.78 543,765 +0.05(+0.06%)
May 12, 2016 77.73 77.83 77.61 77.73 1,121,894 +0.15(+0.20%)
May 11, 2016 77.57 77.61 77.45 77.58 1,603,169 +0.18(+0.23%)
May 10, 2016 77.34 77.44 77.23 77.40 1,394,540 +0.34(+0.44%)
May 09, 2016 77.02 77.37 77.02 77.06 1,723,462 -0.19(-0.25%)
May 06, 2016 77.04 77.27 76.93 77.25 1,482,917 +0.10(+0.13%)
May 05, 2016 77.22 77.22 76.98 77.15 1,402,381 +0.18(+0.23%)
May 04, 2016 77.03 77.11 76.94 76.97 1,439,883 -0.18(-0.23%)
May 03, 2016 77.34 77.34 77.03 77.16 1,994,955 -0.17(-0.22%)
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.