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%)
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.