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 (%)
Aug 30, 2013 64.92 65.04 64.80 65.04 429,695 +0.08(+0.12%)
Aug 29, 2013 64.94 65.06 64.92 64.96 449,770 +0.05(+0.08%)
Aug 28, 2013 65.10 65.18 64.88 64.91 481,051 -0.40(-0.62%)
Aug 27, 2013 65.40 65.40 65.12 65.31 791,509 -0.27(-0.41%)
Aug 26, 2013 65.55 65.74 65.52 65.58 1,133,330 +0.12(+0.18%)
Aug 23, 2013 65.22 65.49 65.22 65.47 687,752 +0.36(+0.56%)
Aug 22, 2013 64.76 65.19 64.74 65.11 493,717 +0.09(+0.14%)
Aug 21, 2013 65.14 65.22 64.98 65.01 701,586 -0.21(-0.32%)
Aug 20, 2013 65.26 65.37 65.17 65.22 1,429,938 -0.21(-0.33%)
Aug 19, 2013 65.56 65.56 65.37 65.44 721,209 -0.58(-0.87%)
Aug 16, 2013 66.23 66.37 65.96 66.01 767,136 -0.39(-0.58%)
Aug 15, 2013 66.28 66.47 66.16 66.40 650,217 -0.17(-0.25%)
Aug 14, 2013 66.73 66.76 66.54 66.56 1,098,220 -0.11(-0.17%)
Aug 13, 2013 66.93 67.06 66.66 66.67 448,509 -0.55(-0.82%)
Aug 12, 2013 67.22 67.30 67.15 67.23 393,903 -0.03(-0.05%)
Aug 09, 2013 67.01 67.26 66.83 67.26 770,854 +0.44(+0.66%)
Aug 08, 2013 66.73 66.88 66.68 66.82 711,769 +0.10(+0.16%)
Aug 07, 2013 66.80 66.86 66.66 66.71 295,834 -0.16(-0.24%)
Aug 06, 2013 66.80 66.99 66.75 66.87 555,360 +0.02(+0.03%)
Aug 05, 2013 67.04 67.24 66.79 66.85 758,553 -0.48(-0.72%)
Aug 02, 2013 66.53 67.34 66.50 67.34 770,539 +0.83(+1.25%)
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.