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 (%)
Sep 30, 2015 71.39 71.57 71.35 71.57 1,464,492 +0.51(+0.72%)
Sep 29, 2015 71.01 71.11 70.87 71.06 1,026,683 -0.16(-0.23%)
Sep 28, 2015 71.55 71.64 71.10 71.22 767,555 -0.62(-0.86%)
Sep 25, 2015 72.19 72.19 71.75 71.84 612,228 -0.17(-0.23%)
Sep 24, 2015 71.81 72.07 71.71 72.01 1,636,132 -0.24(-0.34%)
Sep 23, 2015 72.45 72.49 72.17 72.25 1,112,899 -0.15(-0.20%)
Sep 22, 2015 72.72 73.23 72.39 72.40 848,825 -0.59(-0.80%)
Sep 21, 2015 73.37 73.41 72.98 72.99 1,174,838 -0.41(-0.56%)
Sep 18, 2015 73.30 73.48 73.26 73.40 1,583,019 +0.19(+0.26%)
Sep 17, 2015 72.78 73.30 72.76 73.21 1,019,173 +0.42(+0.58%)
Sep 16, 2015 72.67 72.84 72.45 72.78 1,912,770 +0.30(+0.41%)
Sep 15, 2015 72.52 72.65 72.47 72.49 856,602 -0.09(-0.12%)
Sep 14, 2015 72.45 72.58 72.45 72.58 350,501 +0.05(+0.06%)
Sep 11, 2015 72.52 72.56 72.44 72.53 774,243 +0.01(+0.02%)
Sep 10, 2015 72.57 72.64 72.48 72.52 895,925 -0.11(-0.15%)
Sep 09, 2015 72.60 72.65 72.43 72.62 1,445,795 +0.24(+0.33%)
Sep 08, 2015 72.38 72.52 72.38 72.38 866,312 -0.03(-0.04%)
Sep 04, 2015 72.43 72.41 72.41 72.41 1,038,528 -0.05(-0.07%)
Sep 03, 2015 72.15 72.56 72.13 72.46 1,178,773 +0.38(+0.52%)
Sep 02, 2015 72.19 72.28 72.04 72.08 1,159,745 -0.32(-0.44%)
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.