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, 2017 84.23 84.39 84.14 84.31 3,303,583 +0.06(+0.07%)
May 30, 2017 84.35 84.35 84.17 84.26 1,444,803 +0.04(+0.05%)
May 26, 2017 84.16 84.21 84.12 84.21 842,270 +0.15(+0.17%)
May 25, 2017 84.13 84.16 84.00 84.07 3,545,536 -0.07(-0.08%)
May 24, 2017 84.02 84.20 83.89 84.13 2,699,586 +0.32(+0.38%)
May 23, 2017 83.77 83.85 83.70 83.81 1,856,052 +0.05(+0.06%)
May 22, 2017 83.79 83.89 83.76 83.76 1,853,106 -0.04(-0.04%)
May 19, 2017 83.69 83.85 83.67 83.80 3,073,302 +0.32(+0.38%)
May 18, 2017 83.33 83.59 83.15 83.48 4,088,505 -0.43(-0.51%)
May 17, 2017 83.84 83.94 83.76 83.91 4,378,847 -0.01(-0.01%)
May 16, 2017 83.93 84.00 83.85 83.91 2,670,593 +0.01(+0.02%)
May 15, 2017 83.90 83.93 83.80 83.90 3,781,351 +0.07(+0.08%)
May 12, 2017 83.66 83.84 83.66 83.83 3,071,418 +0.29(+0.35%)
May 11, 2017 83.45 83.58 83.40 83.54 1,479,017 +0.14(+0.17%)
May 10, 2017 83.33 83.44 83.28 83.40 3,083,278 +0.24(+0.29%)
May 09, 2017 83.29 83.44 83.09 83.16 3,039,307 -0.08(-0.10%)
May 08, 2017 83.39 83.49 83.21 83.24 2,890,192 -0.23(-0.27%)
May 05, 2017 83.34 83.52 83.26 83.47 3,583,319 +0.09(+0.10%)
May 04, 2017 83.57 83.60 83.31 83.38 2,575,418 -0.38(-0.45%)
May 03, 2017 83.93 83.96 83.72 83.76 2,603,821 -0.10(-0.12%)
May 02, 2017 83.66 83.86 83.56 83.86 2,906,721 +0.30(+0.36%)
May 01, 2017 83.58 83.72 83.48 83.56 2,405,870 -0.11(-0.14%)
Apr 28, 2017 83.46 83.68 83.40 83.68 2,751,500 +0.26(+0.31%)
Apr 27, 2017 83.22 83.42 83.19 83.42 1,896,372 +0.19(+0.23%)
Apr 26, 2017 83.18 83.34 83.15 83.23 1,546,666 -0.01(-0.02%)
Apr 25, 2017 83.30 83.40 83.18 83.24 1,991,410 -0.21(-0.25%)
Apr 24, 2017 83.23 83.46 83.23 83.45 3,648,152 +0.25(+0.31%)
Apr 21, 2017 83.17 83.25 83.13 83.20 1,696,306 +0.21(+0.25%)
Apr 20, 2017 83.10 83.15 82.96 82.99 1,686,753 +0.06(+0.07%)
Apr 19, 2017 83.23 83.25 82.90 82.93 4,691,106 -0.24(-0.29%)
Apr 18, 2017 83.07 83.20 83.04 83.17 2,247,948 +0.15(+0.18%)
Apr 17, 2017 82.97 83.12 82.96 83.02 2,430,802 +0.13(+0.16%)
Apr 13, 2017 83.02 83.05 82.86 82.89 3,410,797 -0.04(-0.04%)
Apr 12, 2017 82.76 82.97 82.70 82.92 2,819,756 +0.24(+0.29%)
Apr 11, 2017 82.63 82.73 82.52 82.68 1,988,861 +0.14(+0.17%)
Apr 10, 2017 82.83 82.83 82.51 82.54 1,666,613 -0.01(-0.01%)
Apr 07, 2017 82.60 82.71 82.50 82.55 1,892,148 -0.05(-0.06%)
Apr 06, 2017 82.59 82.68 82.54 82.60 1,966,556 -0.04(-0.05%)
Apr 05, 2017 82.43 82.69 82.39 82.65 2,303,613 +0.31(+0.37%)
Apr 04, 2017 82.41 82.42 82.27 82.34 2,714,170 -0.15(-0.18%)
Apr 03, 2017 82.44 82.53 82.29 82.49 4,804,865 +0.22(+0.27%)
Mar 31, 2017 82.26 82.34 82.17 82.27 2,771,452 -0.12(-0.14%)
Mar 30, 2017 82.53 82.56 82.32 82.39 2,739,481 -0.14(-0.18%)
Mar 29, 2017 82.20 82.54 82.20 82.53 3,070,205 +0.27(+0.33%)
Mar 28, 2017 82.54 82.54 82.23 82.26 1,925,419 -0.03(-0.04%)
Mar 27, 2017 82.30 82.41 82.24 82.29 3,087,828 -0.01(-0.01%)
Mar 24, 2017 82.22 82.39 82.19 82.30 3,212,775 +0.12(+0.15%)
Mar 23, 2017 82.15 82.25 82.10 82.18 4,105,454 +0.12(+0.15%)
Mar 22, 2017 82.05 82.09 81.78 82.05 4,819,524 +0.08(+0.10%)
Mar 21, 2017 81.99 82.10 81.97 81.97 3,224,470 +0.03(+0.04%)
Mar 20, 2017 81.96 81.97 81.79 81.94 2,199,985 +0.15(+0.18%)
Mar 17, 2017 81.65 81.83 81.63 81.79 3,250,296 +0.33(+0.41%)
Mar 16, 2017 81.69 81.69 81.45 81.46 3,277,365 -0.25(-0.30%)
Mar 15, 2017 80.64 81.75 80.64 81.71 3,636,381 +1.10(+1.36%)
Mar 14, 2017 80.76 80.79 80.55 80.61 2,716,932 -0.25(-0.30%)
Mar 13, 2017 81.11 81.18 80.79 80.85 2,311,777 -0.13(-0.16%)
Mar 10, 2017 81.03 81.11 80.83 80.98 3,212,640 +0.34(+0.42%)
Mar 09, 2017 80.71 80.84 80.61 80.64 6,827,807 -0.51(-0.62%)
Mar 08, 2017 81.41 81.44 81.12 81.15 2,923,517 -0.64(-0.78%)
Mar 07, 2017 81.90 81.99 81.71 81.78 1,485,449 -0.06(-0.07%)
Mar 06, 2017 81.87 81.93 81.71 81.84 1,560,628 -0.03(-0.04%)
Mar 03, 2017 81.67 81.90 81.58 81.87 2,931,371 +0.38(+0.46%)
Mar 02, 2017 81.76 81.76 81.46 81.50 3,232,971 -0.38(-0.47%)
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.