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	72.61	71.90	71.90	71.90	781,809	-0.56(-0.77%)
Dec 30, 2014	72.15	72.49	72.13	72.46	1,053,923	+0.20(+0.27%)
Dec 29, 2014	72.41	72.65	72.11	72.26	1,303,718	-0.35(-0.49%)
Dec 26, 2014	72.54	72.77	72.54	72.62	306,903	-0.05(-0.07%)
Dec 24, 2014	72.82	72.67	72.67	72.67	424,167	+0.24(+0.33%)
Dec 23, 2014	72.59	72.70	72.42	72.43	1,270,183	-0.29(-0.39%)
Dec 22, 2014	72.44	72.95	72.40	72.72	2,679,633	+0.12(+0.16%)
Dec 19, 2014	71.86	72.66	71.86	72.60	1,252,337	+0.75(+1.04%)
Dec 18, 2014	71.81	72.06	71.35	71.85	2,127,361	+0.98(+1.39%)
Dec 17, 2014	69.88	71.13	69.73	70.87	1,763,219	+1.74(+2.52%)
Dec 16, 2014	68.55	69.42	68.41	69.13	3,729,989	-0.43(-0.62%)
Dec 15, 2014	70.43	70.47	69.46	69.56	2,052,244	-1.02(-1.45%)
Dec 12, 2014	71.30	71.30	70.49	70.58	1,792,532	-0.93(-1.29%)
Dec 11, 2014	71.75	71.87	71.49	71.51	1,603,854	-0.38(-0.53%)
Dec 10, 2014	72.20	72.37	71.75	71.89	1,471,443	-0.69(-0.95%)
Dec 09, 2014	72.51	72.67	72.18	72.58	4,973,578	-0.22(-0.30%)
Dec 08, 2014	73.19	73.19	72.79	72.80	1,271,773	-0.53(-0.72%)
Dec 05, 2014	73.66	73.68	73.30	73.33	1,682,519	-0.29(-0.39%)
Dec 04, 2014	73.44	73.77	73.44	73.62	850,554	+0.08(+0.12%)
Dec 03, 2014	73.40	73.66	73.37	73.53	1,138,108	+0.10(+0.14%)
Dec 02, 2014	73.47	73.71	73.41	73.43	3,716,648	-0.03(-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.