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 (%)
Jul 31, 2013 66.70 66.81 66.38 66.66 1,518,565 -0.51(-0.75%)
Jul 30, 2013 67.30 67.46 67.12 67.17 480,030 -0.10(-0.15%)
Jul 29, 2013 67.68 67.70 67.26 67.26 347,533 -0.25(-0.37%)
Jul 26, 2013 67.60 67.77 67.51 67.51 936,703 -0.24(-0.35%)
Jul 25, 2013 67.39 67.89 67.33 67.75 2,372,160 +0.06(+0.09%)
Jul 24, 2013 67.93 68.01 67.62 67.69 1,947,007 -0.64(-0.94%)
Jul 23, 2013 68.18 68.33 68.18 68.33 1,159,523 +0.29(+0.42%)
Jul 22, 2013 68.33 68.41 68.01 68.04 4,289,730 -0.10(-0.15%)
Jul 19, 2013 68.14 68.23 68.02 68.15 468,185 +0.09(+0.13%)
Jul 18, 2013 68.02 68.32 67.87 68.06 576,438 +0.41(+0.61%)
Jul 17, 2013 67.56 67.72 67.43 67.64 658,089 +0.48(+0.72%)
Jul 16, 2013 67.01 67.19 66.99 67.16 781,548 +0.48(+0.72%)
Jul 15, 2013 66.42 66.80 66.38 66.68 1,261,268 +0.73(+1.10%)
Jul 12, 2013 66.67 66.82 65.84 65.95 1,822,955 -0.55(-0.82%)
Jul 11, 2013 66.55 66.80 66.24 66.50 1,366,161 +1.15(+1.76%)
Jul 10, 2013 65.94 66.08 65.35 65.35 2,024,521 -0.70(-1.05%)
Jul 09, 2013 66.14 66.27 65.94 66.04 790,867 +0.05(+0.07%)
Jul 08, 2013 65.58 66.09 65.51 65.99 1,164,155 +0.64(+0.98%)
Jul 05, 2013 65.69 66.21 65.01 65.35 1,232,110 -1.33(-1.99%)
Jul 03, 2013 66.71 66.82 66.54 66.68 726,151 -0.67(-0.99%)
Jul 02, 2013 67.39 67.79 66.77 67.35 1,996,572 +0.32(+0.47%)
Jul 01, 2013 66.57 67.19 66.57 67.03 857,577 +0.48(+0.72%)
Jun 28, 2013 66.17 66.79 65.80 66.56 2,231,925 +1.48(+2.27%)
Jun 26, 2013 65.17 65.54 64.92 65.08 2,560,809 +0.66(+1.02%)
Jun 25, 2013 64.26 64.66 63.95 64.42 1,708,426 +1.42(+2.25%)
Jun 24, 2013 62.89 63.79 62.30 63.01 4,649,445 -1.11(-1.72%)
Jun 21, 2013 65.45 65.91 63.66 64.11 6,158,474 -1.06(-1.62%)
Jun 20, 2013 65.69 65.70 64.29 65.17 5,565,273 -1.96(-2.91%)
Jun 19, 2013 68.36 68.37 66.90 67.13 4,325,635 -0.80(-1.17%)
Jun 18, 2013 68.46 68.54 67.89 67.92 3,831,473 -0.83(-1.21%)
Jun 17, 2013 69.38 69.61 68.72 68.76 1,746,188 -0.43(-0.62%)
Jun 14, 2013 69.37 69.71 68.85 69.19 2,971,410 +0.39(+0.57%)
Jun 13, 2013 67.64 68.98 67.59 68.80 2,519,518 +1.24(+1.83%)
Jun 12, 2013 67.42 67.86 67.41 67.56 2,236,296 +0.81(+1.21%)
Jun 11, 2013 67.16 67.61 66.54 66.75 4,556,007 -1.46(-2.14%)
Jun 10, 2013 68.73 68.73 67.98 68.21 2,249,114 -0.69(-1.00%)
Jun 07, 2013 69.06 69.26 68.68 68.89 2,184,234 -0.38(-0.54%)
Jun 06, 2013 68.97 69.29 68.50 69.27 2,863,770 +0.10(+0.15%)
Jun 05, 2013 69.48 69.61 69.10 69.17 1,793,651 -0.46(-0.66%)
Jun 04, 2013 69.65 69.81 69.58 69.63 1,210,590 -0.04(-0.05%)
Jun 03, 2013 69.41 69.68 68.89 69.67 3,137,125 +0.02(+0.03%)
May 31, 2013 70.04 70.10 69.42 69.65 1,912,259 -0.44(-0.62%)
May 30, 2013 70.05 70.19 69.95 70.08 1,699,527 -0.08(-0.11%)
May 29, 2013 70.31 70.37 70.06 70.16 2,006,003 -0.67(-0.95%)
May 28, 2013 71.37 71.37 70.84 70.84 1,673,609 -0.49(-0.69%)
May 24, 2013 71.51 71.57 71.32 71.33 1,227,384 -0.33(-0.46%)
May 23, 2013 71.75 71.85 71.54 71.66 886,262 -0.44(-0.61%)
May 22, 2013 72.29 72.45 72.08 72.10 616,623 -0.03(-0.04%)
May 21, 2013 72.26 72.27 72.09 72.13 722,633 -0.08(-0.11%)
May 20, 2013 72.39 72.51 72.21 72.21 1,123,787 -0.19(-0.27%)
May 17, 2013 72.67 72.67 72.39 72.40 1,358,974 -0.08(-0.12%)
May 16, 2013 72.29 72.57 72.25 72.49 1,315,208 +0.25(+0.35%)
May 15, 2013 72.42 72.43 72.20 72.23 665,418 -0.25(-0.34%)
May 13, 2013 72.80 72.87 72.46 72.48 1,867,116 -0.48(-0.66%)
May 10, 2013 73.28 73.29 72.95 72.96 1,194,900 -0.54(-0.74%)
May 09, 2013 73.35 73.52 73.35 73.51 547,392 +0.22(+0.30%)
May 08, 2013 73.23 73.31 73.21 73.29 644,378 +0.05(+0.07%)
May 07, 2013 73.40 73.44 73.23 73.24 1,437,939 -0.19(-0.26%)
May 06, 2013 73.44 73.51 73.35 73.43 897,657 -0.07(-0.09%)
May 03, 2013 73.75 73.75 73.44 73.49 1,288,786 -0.18(-0.25%)
May 02, 2013 73.57 73.68 73.52 73.67 431,279 +0.30(+0.41%)
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.