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 72.79 72.65 72.65 72.65 1,164,277 -0.14(-0.19%)
Dec 30, 2015 72.43 72.80 72.43 72.78 1,569,740 +0.15(+0.21%)
Dec 29, 2015 72.64 72.74 72.57 72.63 638,918 +0.07(+0.09%)
Dec 28, 2015 72.80 72.80 72.55 72.56 777,667 -0.21(-0.28%)
Dec 24, 2015 72.75 72.77 72.77 72.77 1,391,716 +0.03(+0.05%)
Dec 23, 2015 72.42 72.74 72.38 72.74 1,986,083 +0.33(+0.45%)
Dec 22, 2015 72.32 72.55 72.25 72.41 1,844,523 +0.12(+0.17%)
Dec 21, 2015 72.54 72.57 72.24 72.29 1,434,074 -0.13(-0.18%)
Dec 18, 2015 72.60 72.67 72.42 72.42 1,489,326 -0.16(-0.23%)
Dec 17, 2015 72.68 72.84 72.56 72.58 1,381,510 +0.06(+0.08%)
Dec 16, 2015 72.49 72.72 72.18 72.52 2,009,096 +0.05(+0.08%)
Dec 15, 2015 72.33 72.54 72.27 72.46 1,600,832 +0.24(+0.33%)
Dec 14, 2015 71.84 72.38 71.84 72.23 1,863,030 +0.29(+0.40%)
Dec 11, 2015 72.77 72.79 71.88 71.94 2,660,045 -1.12(-1.53%)
Dec 10, 2015 73.12 73.20 73.05 73.06 1,320,424 -0.11(-0.15%)
Dec 09, 2015 73.23 73.35 73.14 73.17 1,495,934 +0.12(+0.17%)
Dec 08, 2015 73.12 73.16 73.04 73.05 1,923,740 -0.12(-0.16%)
Dec 07, 2015 73.13 73.39 73.12 73.16 932,547 -0.18(-0.24%)
Dec 04, 2015 73.05 73.37 73.04 73.34 1,630,842 +0.11(+0.15%)
Dec 03, 2015 73.74 73.74 73.22 73.23 1,822,194 -0.51(-0.69%)
Dec 02, 2015 73.89 73.97 73.66 73.74 1,161,934 -0.24(-0.32%)
Dec 01, 2015 73.93 74.02 73.84 73.98 3,439,679 +0.22(+0.29%)
Nov 30, 2015 73.92 74.01 73.75 73.77 1,852,364 -0.20(-0.27%)
Nov 27, 2015 73.94 74.00 73.87 73.96 555,793 +0.01(+0.01%)
Nov 25, 2015 74.07 73.96 73.96 73.96 636,093 -0.07(-0.09%)
Nov 24, 2015 74.09 74.09 73.89 74.02 1,177,378 -0.07(-0.10%)
Nov 23, 2015 74.11 74.19 74.04 74.10 951,260 -0.07(-0.10%)
Nov 20, 2015 74.08 74.25 74.05 74.17 2,097,956 +0.23(+0.31%)
Nov 19, 2015 73.96 74.00 73.89 73.94 1,385,834 +0.14(+0.18%)
Nov 18, 2015 73.92 73.92 73.75 73.81 792,830 +0.18(+0.24%)
Nov 17, 2015 73.58 73.66 73.47 73.63 1,313,120 +0.17(+0.23%)
Nov 16, 2015 73.26 73.46 73.18 73.46 2,708,343 +0.04(+0.06%)
Nov 13, 2015 73.44 73.48 73.30 73.42 1,056,366 -0.11(-0.15%)
Nov 12, 2015 73.45 73.60 73.43 73.53 1,226,495 +0.14(+0.19%)
Nov 11, 2015 73.17 73.44 73.17 73.39 525,497 +0.02(+0.03%)
Nov 10, 2015 73.20 73.41 73.12 73.37 678,048 +0.10(+0.13%)
Nov 09, 2015 73.25 73.50 73.17 73.28 941,419 -0.35(-0.48%)
Nov 06, 2015 73.65 73.68 73.39 73.63 1,603,363 -0.45(-0.61%)
Nov 05, 2015 74.08 74.18 73.91 74.08 1,235,552 +0.09(+0.12%)
Nov 04, 2015 74.19 74.39 73.96 73.99 1,019,556 -0.01(-0.02%)
Nov 03, 2015 73.83 74.07 73.75 74.00 1,511,639 +0.41(+0.55%)
Nov 02, 2015 73.53 73.85 73.49 73.60 4,901,183 +0.05(+0.07%)
Oct 30, 2015 73.70 73.76 73.48 73.54 1,316,470 -0.15(-0.20%)
Oct 29, 2015 73.70 73.80 73.64 73.69 965,424 +0.11(+0.15%)
Oct 28, 2015 73.89 74.04 73.53 73.58 835,425 -0.30(-0.41%)
Oct 27, 2015 73.93 74.04 73.79 73.89 1,901,430 -0.20(-0.27%)
Oct 26, 2015 73.98 74.19 73.96 74.09 641,212 +0.04(+0.05%)
Oct 23, 2015 74.10 74.17 73.97 74.05 1,014,803 +0.15(+0.20%)
Oct 22, 2015 73.62 73.94 73.53 73.90 979,509 +0.31(+0.42%)
Oct 21, 2015 73.55 73.68 73.51 73.59 891,168 -0.26(-0.35%)
Oct 20, 2015 73.96 74.05 73.72 73.85 1,654,305 -0.41(-0.55%)
Oct 19, 2015 74.02 74.26 74.02 74.25 1,066,822 +0.01(+0.01%)
Oct 16, 2015 74.14 74.34 73.96 74.25 1,706,021 +0.40(+0.54%)
Oct 15, 2015 73.75 73.85 73.65 73.85 1,053,026 +0.37(+0.50%)
Oct 14, 2015 73.36 73.49 73.22 73.48 1,035,279 +0.33(+0.45%)
Oct 13, 2015 73.49 73.49 73.15 73.15 1,143,727 -0.52(-0.70%)
Oct 12, 2015 73.45 73.69 73.45 73.66 410,009 +0.09(+0.13%)
Oct 09, 2015 73.39 73.58 73.36 73.57 683,693 +0.30(+0.42%)
Oct 08, 2015 73.06 73.28 72.94 73.26 983,984 +0.03(+0.05%)
Oct 07, 2015 73.29 73.42 73.08 73.23 1,046,340 +0.23(+0.32%)
Oct 06, 2015 72.79 73.03 72.76 73.00 1,071,642 +0.23(+0.32%)
Oct 05, 2015 72.63 72.89 72.53 72.77 919,127 +0.36(+0.50%)
Oct 02, 2015 72.02 72.41 71.87 72.41 1,494,948 +0.81(+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.