Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Dec 31, 2015 73.02 72.88 72.88 72.88 1,160,624 -0.14(-0.19%)
Dec 30, 2015 72.66 73.03 72.66 73.01 1,564,815 +0.15(+0.21%)
Dec 29, 2015 72.87 72.97 72.80 72.86 636,913 +0.07(+0.09%)
Dec 28, 2015 73.03 73.03 72.78 72.79 775,228 -0.21(-0.28%)
Dec 24, 2015 72.98 73.00 73.00 73.00 1,387,350 +0.03(+0.05%)
Dec 23, 2015 72.64 72.97 72.61 72.97 1,979,853 +0.33(+0.45%)
Dec 22, 2015 72.55 72.78 72.47 72.64 1,838,737 +0.12(+0.17%)
Dec 21, 2015 72.77 72.80 72.47 72.51 1,429,576 -0.13(-0.18%)
Dec 18, 2015 72.83 72.90 72.64 72.64 1,484,654 -0.16(-0.23%)
Dec 17, 2015 72.91 73.07 72.79 72.81 1,377,177 +0.06(+0.08%)
Dec 16, 2015 72.71 72.95 72.41 72.75 2,002,793 +0.05(+0.08%)
Dec 15, 2015 72.56 72.77 72.50 72.69 1,595,810 +0.24(+0.33%)
Dec 14, 2015 72.06 72.61 72.06 72.45 1,857,186 +0.29(+0.40%)
Dec 11, 2015 73.00 73.02 72.10 72.17 2,651,700 -1.12(-1.53%)
Dec 10, 2015 73.35 73.43 73.28 73.29 1,316,281 -0.11(-0.15%)
Dec 09, 2015 73.46 73.58 73.37 73.40 1,491,241 +0.12(+0.17%)
Dec 08, 2015 73.35 73.39 73.27 73.28 1,917,705 -0.12(-0.16%)
Dec 07, 2015 73.36 73.62 73.35 73.39 929,621 -0.18(-0.24%)
Dec 04, 2015 73.28 73.60 73.27 73.57 1,625,726 +0.11(+0.15%)
Dec 03, 2015 73.97 73.97 73.45 73.46 1,816,478 -0.51(-0.69%)
Dec 02, 2015 74.13 74.21 73.89 73.97 1,158,289 -0.24(-0.32%)
Dec 01, 2015 74.17 74.26 74.08 74.21 3,428,888 +0.22(+0.29%)
Nov 30, 2015 74.16 74.24 73.98 74.00 1,846,553 -0.20(-0.27%)
Nov 27, 2015 74.18 74.24 74.11 74.20 554,049 +0.01(+0.01%)
Nov 25, 2015 74.30 74.19 74.19 74.19 634,097 -0.07(-0.09%)
Nov 24, 2015 74.33 74.33 74.12 74.26 1,173,684 -0.08(-0.10%)
Nov 23, 2015 74.35 74.43 74.27 74.33 948,275 -0.08(-0.10%)
Nov 20, 2015 74.31 74.48 74.28 74.41 2,091,374 +0.23(+0.31%)
Nov 19, 2015 74.19 74.23 74.12 74.18 1,381,486 +0.14(+0.18%)
Nov 18, 2015 74.16 74.16 73.98 74.04 790,343 +0.18(+0.24%)
Nov 17, 2015 73.81 73.90 73.70 73.86 1,309,001 +0.17(+0.23%)
Nov 16, 2015 73.49 73.69 73.41 73.69 2,699,846 +0.04(+0.06%)
Nov 13, 2015 73.67 73.71 73.53 73.65 1,053,052 -0.11(-0.15%)
Nov 12, 2015 73.68 73.83 73.66 73.76 1,222,647 +0.14(+0.19%)
Nov 11, 2015 73.40 73.67 73.40 73.62 523,849 +0.02(+0.03%)
Nov 10, 2015 73.43 73.64 73.35 73.60 675,921 +0.10(+0.13%)
Nov 09, 2015 73.48 73.73 73.40 73.51 938,466 -0.36(-0.48%)
Nov 06, 2015 73.88 73.91 73.62 73.86 1,598,334 -0.45(-0.61%)
Nov 05, 2015 74.31 74.42 74.14 74.31 1,231,676 +0.09(+0.12%)
Nov 04, 2015 74.42 74.62 74.20 74.22 1,016,358 -0.01(-0.02%)
Nov 03, 2015 74.06 74.30 73.98 74.24 1,506,897 +0.41(+0.55%)
Nov 02, 2015 73.76 74.09 73.72 73.83 4,885,807 +0.05(+0.07%)
Oct 30, 2015 73.93 73.99 73.71 73.77 1,312,340 -0.15(-0.20%)
Oct 29, 2015 73.94 74.03 73.87 73.92 962,395 +0.11(+0.15%)
Oct 28, 2015 74.13 74.28 73.77 73.81 832,804 -0.31(-0.41%)
Oct 27, 2015 74.16 74.27 74.02 74.12 1,895,465 -0.20(-0.27%)
Oct 26, 2015 74.22 74.42 74.19 74.32 639,201 +0.04(+0.05%)
Oct 23, 2015 74.34 74.40 74.20 74.28 1,011,619 +0.15(+0.20%)
Oct 22, 2015 73.85 74.17 73.77 74.13 976,437 +0.31(+0.42%)
Oct 21, 2015 73.78 73.92 73.74 73.82 888,372 -0.26(-0.35%)
Oct 20, 2015 74.19 74.28 73.96 74.08 1,649,116 -0.41(-0.55%)
Oct 19, 2015 74.26 74.49 74.26 74.49 1,063,476 +0.01(+0.01%)
Oct 16, 2015 74.37 74.58 74.19 74.48 1,700,669 +0.40(+0.54%)
Oct 15, 2015 73.98 74.09 73.88 74.08 1,049,723 +0.37(+0.50%)
Oct 14, 2015 73.59 73.72 73.45 73.71 1,032,031 +0.33(+0.45%)
Oct 13, 2015 73.72 73.72 73.38 73.38 1,140,139 -0.52(-0.70%)
Oct 12, 2015 73.68 73.92 73.68 73.90 408,723 +0.10(+0.13%)
Oct 09, 2015 73.62 73.81 73.59 73.80 681,549 +0.31(+0.42%)
Oct 08, 2015 73.29 73.51 73.17 73.49 980,897 +0.03(+0.05%)
Oct 07, 2015 73.52 73.65 73.31 73.46 1,043,057 +0.23(+0.32%)
Oct 06, 2015 73.02 73.26 72.99 73.23 1,068,280 +0.23(+0.32%)
Oct 05, 2015 72.86 73.12 72.76 73.00 916,244 +0.36(+0.50%)
Oct 02, 2015 72.25 72.64 72.10 72.64 1,490,258 +0.82(+1.14%)
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.