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 (%)
Mar 31, 2015 112.04 112.30 112.00 112.12 637,385 -0.05(-0.04%)
Mar 30, 2015 112.06 112.21 111.89 112.17 397,696 +0.26(+0.23%)
Mar 27, 2015 111.70 111.98 111.61 111.91 480,337 +0.19(+0.17%)
Mar 26, 2015 112.17 112.19 111.48 111.72 527,565 -0.61(-0.54%)
Mar 25, 2015 112.17 112.62 112.04 112.33 674,927 +0.28(+0.25%)
Mar 24, 2015 112.10 112.28 111.80 112.05 893,991 +0.06(+0.05%)
Mar 23, 2015 111.77 112.12 111.75 111.99 561,519 +0.30(+0.27%)
Mar 20, 2015 111.02 111.70 111.02 111.69 582,207 +1.20(+1.09%)
Mar 19, 2015 110.94 111.03 110.44 110.49 836,252 -0.50(-0.45%)
Mar 18, 2015 109.48 111.09 109.31 110.99 628,614 +1.44(+1.31%)
Mar 17, 2015 109.50 109.61 109.27 109.55 447,356 +0.15(+0.14%)
Mar 16, 2015 109.74 109.82 109.32 109.40 1,381,820 -0.32(-0.29%)
Mar 13, 2015 110.20 110.27 109.61 109.72 821,564 -0.81(-0.73%)
Mar 12, 2015 110.67 110.98 110.41 110.53 1,303,502 +0.13(+0.12%)
Mar 11, 2015 110.08 110.44 109.95 110.40 459,964 +0.19(+0.17%)
Mar 10, 2015 110.29 110.31 109.87 110.21 477,954 -0.43(-0.39%)
Mar 09, 2015 110.72 110.84 110.64 110.64 366,328 -0.08(-0.07%)
Mar 06, 2015 111.09 111.34 110.64 110.72 623,599 -0.75(-0.67%)
Mar 05, 2015 111.52 111.66 111.29 111.47 442,345 -0.01(-0.01%)
Mar 04, 2015 111.97 111.92 111.43 111.48 654,659 -0.44(-0.39%)
Mar 03, 2015 111.94 112.07 111.73 111.92 381,078 +0.20(+0.18%)
Mar 02, 2015 112.23 112.28 111.70 111.72 1,097,622 -0.73(-0.65%)
Feb 27, 2015 112.27 112.55 112.01 112.45 350,198 +0.19(+0.17%)
Feb 26, 2015 112.50 112.61 112.17 112.26 613,347 -0.12(-0.11%)
Feb 25, 2015 112.22 112.38 112.03 112.38 587,489 +0.51(+0.46%)
Feb 24, 2015 111.32 111.88 111.16 111.87 592,540 +0.52(+0.47%)
Feb 23, 2015 111.31 111.35 110.98 111.35 649,391 -0.15(-0.13%)
Feb 20, 2015 111.30 111.60 111.26 111.50 401,408 +0.31(+0.28%)
Feb 19, 2015 111.31 111.56 111.15 111.19 343,938 -0.33(-0.30%)
Feb 18, 2015 111.51 111.57 111.09 111.52 303,267 -0.04(-0.04%)
Feb 17, 2015 111.59 111.76 111.50 111.56 761,796 -0.19(-0.17%)
Feb 13, 2015 111.80 111.75 111.75 111.75 539,600 +0.27(+0.24%)
Feb 12, 2015 111.00 111.51 110.75 111.48 2,686,528 +0.88(+0.80%)
Feb 11, 2015 110.80 110.83 110.48 110.60 447,778 -0.10(-0.09%)
Feb 10, 2015 110.89 110.94 110.51 110.70 829,018 -0.81(-0.73%)
Feb 09, 2015 111.49 111.56 111.35 111.51 566,808 +0.06(+0.05%)
Feb 06, 2015 111.74 111.92 111.42 111.45 507,269 -0.29(-0.26%)
Feb 05, 2015 111.30 111.75 111.29 111.74 505,137 +0.59(+0.53%)
Feb 04, 2015 111.90 111.97 111.00 111.15 636,384 -0.94(-0.84%)
Feb 03, 2015 111.80 112.17 111.70 112.09 933,693 +0.60(+0.54%)
Feb 02, 2015 111.64 111.75 111.18 111.49 1,557,780 -0.27(-0.24%)
Jan 30, 2015 111.85 111.94 111.47 111.76 867,829 +0.10(+0.09%)
Jan 29, 2015 111.75 111.76 111.43 111.66 391,768 +0.15(+0.13%)
Jan 28, 2015 111.41 111.84 111.20 111.51 1,036,675 +0.11(+0.10%)
Jan 27, 2015 110.80 111.42 110.80 111.40 602,353 +0.79(+0.71%)
Jan 26, 2015 111.52 111.66 110.61 110.61 1,304,203 -1.04(-0.93%)
Jan 23, 2015 111.34 111.90 111.14 111.65 1,129,209 +1.30(+1.18%)
Jan 22, 2015 110.39 110.77 110.18 110.35 1,794,059 -0.34(-0.31%)
Jan 21, 2015 110.59 110.97 110.53 110.69 1,050,993 -0.10(-0.09%)
Jan 20, 2015 110.82 111.06 110.71 110.79 649,865 -0.02(-0.02%)
Jan 16, 2015 111.10 111.10 110.56 110.81 735,526 +0.08(+0.07%)
Jan 15, 2015 111.03 111.40 110.62 110.73 1,117,820 +0.15(+0.14%)
Jan 14, 2015 110.46 110.69 110.01 110.58 685,546 +0.83(+0.76%)
Jan 13, 2015 109.61 110.06 109.48 109.75 1,375,157 +0.35(+0.32%)
Jan 12, 2015 109.86 109.86 109.35 109.40 420,083 -0.64(-0.58%)
Jan 09, 2015 109.94 110.14 109.78 110.04 606,157 -0.07(-0.06%)
Jan 08, 2015 110.15 110.81 110.06 110.11 831,902 +0.47(+0.43%)
Jan 07, 2015 109.15 109.80 108.86 109.64 1,408,721 +1.36(+1.26%)
Jan 06, 2015 108.64 108.90 108.27 108.28 768,112 -0.34(-0.31%)
Jan 05, 2015 109.89 109.89 108.57 108.62 1,378,452 -0.70(-0.64%)
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.