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 (%)
Jul 31, 2015 109.76 109.85 109.50 109.66 419,511 +0.01(+0.01%)
Jul 30, 2015 109.18 109.72 108.95 109.65 995,337 +0.35(+0.32%)
Jul 29, 2015 109.00 109.31 108.97 109.30 823,411 +0.56(+0.51%)
Jul 28, 2015 108.61 108.79 108.50 108.74 750,836 +0.19(+0.18%)
Jul 27, 2015 108.59 108.78 108.51 108.55 760,826 -0.43(-0.39%)
Jul 24, 2015 109.32 109.44 108.90 108.98 641,232 -0.40(-0.37%)
Jul 23, 2015 109.62 109.65 109.30 109.38 480,951 -0.29(-0.26%)
Jul 22, 2015 109.47 109.85 109.47 109.67 508,857 +0.07(+0.06%)
Jul 21, 2015 109.57 109.71 109.48 109.60 744,966 +0.07(+0.06%)
Jul 20, 2015 109.65 109.79 109.50 109.53 452,678 -0.15(-0.14%)
Jul 17, 2015 109.74 109.88 109.54 109.68 551,092 +0.04(+0.04%)
Jul 16, 2015 109.46 109.69 109.37 109.64 676,266 +0.29(+0.27%)
Jul 15, 2015 109.31 109.42 109.27 109.35 934,407 +0.00(+0.00%)
Jul 14, 2015 109.57 109.78 109.30 109.35 1,121,399 -0.36(-0.33%)
Jul 13, 2015 109.78 109.88 109.61 109.71 462,515 -0.17(-0.15%)
Jul 10, 2015 109.91 109.97 109.75 109.88 584,258 +0.41(+0.37%)
Jul 09, 2015 109.34 109.74 109.34 109.47 647,600 +0.25(+0.23%)
Jul 08, 2015 109.55 109.58 109.22 109.22 940,552 -0.21(-0.19%)
Jul 07, 2015 109.44 109.83 109.33 109.43 863,419 -0.08(-0.07%)
Jul 06, 2015 109.85 109.88 109.49 109.51 915,457 -0.46(-0.42%)
Jul 02, 2015 109.75 109.97 109.97 109.97 1,021,600 +0.07(+0.06%)
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.