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 (%)
May 29, 2015 112.07 112.44 112.03 112.37 563,349 +0.33(+0.29%)
May 28, 2015 112.19 112.28 111.98 112.04 469,608 -0.31(-0.28%)
May 27, 2015 112.55 112.59 112.32 112.35 373,719 -0.20(-0.18%)
May 26, 2015 112.69 112.75 112.52 112.55 295,772 -0.31(-0.27%)
May 22, 2015 112.67 112.86 112.86 112.86 633,900 +0.15(+0.13%)
May 21, 2015 112.31 112.78 112.27 112.71 768,585 +0.60(+0.54%)
May 20, 2015 112.10 112.28 111.91 112.11 849,728 +0.10(+0.09%)
May 19, 2015 112.41 112.41 111.99 112.01 638,951 -0.55(-0.49%)
May 18, 2015 113.04 113.04 112.49 112.56 1,375,135 -0.29(-0.26%)
May 15, 2015 112.39 112.85 112.35 112.85 479,725 +0.56(+0.50%)
May 14, 2015 111.94 112.29 111.93 112.29 679,763 +0.37(+0.33%)
May 13, 2015 112.30 112.40 111.89 111.92 811,207 +0.12(+0.11%)
May 12, 2015 111.75 112.05 111.60 111.80 752,165 -0.60(-0.53%)
May 11, 2015 112.88 112.98 112.23 112.40 1,393,878 -0.52(-0.46%)
May 08, 2015 112.60 112.95 112.59 112.92 911,530 +0.62(+0.55%)
May 07, 2015 112.27 112.37 112.09 112.30 488,209 -0.17(-0.15%)
May 06, 2015 112.53 112.62 112.39 112.47 476,080 -0.03(-0.03%)
May 05, 2015 112.69 112.69 112.36 112.50 529,058 -0.17(-0.15%)
May 04, 2015 112.80 112.80 112.66 112.67 316,423 -0.16(-0.14%)
May 01, 2015 112.68 112.98 112.34 112.83 831,239 -0.29(-0.26%)
Apr 30, 2015 113.32 113.32 112.97 113.12 455,450 -0.32(-0.28%)
Apr 29, 2015 113.71 113.74 113.33 113.44 520,915 -0.72(-0.63%)
Apr 28, 2015 114.13 114.30 114.03 114.16 1,967,536 -0.08(-0.07%)
Apr 27, 2015 114.22 114.31 114.11 114.24 617,703 +0.13(+0.11%)
Apr 24, 2015 114.11 114.11 113.95 114.11 744,188 +0.24(+0.21%)
Apr 23, 2015 113.59 113.98 113.54 113.87 1,374,285 +0.26(+0.23%)
Apr 22, 2015 113.51 113.63 113.43 113.61 1,366,350 +0.41(+0.36%)
Apr 21, 2015 113.10 113.26 113.01 113.20 853,393 +0.10(+0.09%)
Apr 20, 2015 113.18 113.22 112.88 113.10 855,646 -0.27(-0.24%)
Apr 17, 2015 113.40 113.48 113.05 113.37 778,875 -0.15(-0.13%)
Apr 16, 2015 113.67 113.78 113.45 113.52 764,258 -0.25(-0.22%)
Apr 15, 2015 113.64 113.78 113.51 113.77 457,794 +0.18(+0.16%)
Apr 14, 2015 113.67 113.84 113.51 113.59 784,931 +0.13(+0.11%)
Apr 13, 2015 113.62 113.65 113.43 113.46 529,754 -0.16(-0.14%)
Apr 10, 2015 113.51 113.87 113.49 113.62 445,254 +0.01(+0.01%)
Apr 09, 2015 113.82 113.86 113.46 113.61 872,720 +0.03(+0.03%)
Apr 08, 2015 113.35 113.65 113.35 113.58 706,242 +0.53(+0.47%)
Apr 07, 2015 113.16 113.24 112.89 113.05 1,217,469 -0.21(-0.19%)
Apr 06, 2015 112.99 113.51 112.94 113.26 571,356 +0.41(+0.36%)
Apr 02, 2015 112.51 112.85 112.85 112.85 681,600 +0.56(+0.50%)
Apr 01, 2015 112.16 112.42 112.02 112.29 1,491,499 +0.17(+0.15%)
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%)
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.