USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	110.78	109.71	109.71	109.71	512,400	-0.85(-0.77%)
Dec 30, 2014	110.09	110.60	110.06	110.56	690,744	+0.30(+0.27%)
Dec 29, 2014	110.48	110.85	110.03	110.26	854,460	-0.54(-0.49%)
Dec 26, 2014	110.68	111.03	110.68	110.80	201,145	-0.08(-0.07%)
Dec 24, 2014	111.11	110.88	110.88	110.88	278,000	-0.23(-0.21%)
Dec 23, 2014	111.36	111.52	111.10	111.11	828,013	-0.44(-0.39%)
Dec 22, 2014	111.12	111.90	111.06	111.55	1,746,811	+0.18(+0.16%)
Dec 19, 2014	110.24	111.46	110.24	111.37	816,379	+1.15(+1.04%)
Dec 18, 2014	110.15	110.54	109.45	110.22	1,386,794	+1.51(+1.39%)
Dec 17, 2014	107.20	109.12	106.96	108.71	1,149,415	+2.67(+2.52%)
Dec 16, 2014	105.15	106.49	104.94	106.04	2,431,522	-0.66(-0.62%)
Dec 15, 2014	108.04	108.10	106.55	106.70	1,337,826	-1.57(-1.45%)
Dec 12, 2014	109.37	109.37	108.14	108.27	1,168,524	-1.42(-1.29%)
Dec 11, 2014	110.06	110.25	109.67	109.69	1,045,528	-0.59(-0.54%)
Dec 10, 2014	110.76	111.02	110.06	110.28	959,211	-1.06(-0.95%)
Dec 09, 2014	111.23	111.47	110.73	111.34	3,242,198	-0.34(-0.30%)
Dec 08, 2014	112.28	112.28	111.66	111.68	829,049	-0.81(-0.72%)
Dec 05, 2014	113.00	113.02	112.44	112.49	1,096,808	-0.44(-0.39%)
Dec 04, 2014	112.66	113.17	112.66	112.93	554,463	+0.13(+0.12%)
Dec 03, 2014	112.60	112.99	112.55	112.80	741,915	+0.16(+0.14%)
Dec 02, 2014	112.71	113.08	112.61	112.64	2,422,825	-0.05(-0.04%)

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.