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 (%)
Jan 30, 2015	73.31	73.37	73.06	73.25	1,324,116	+0.07(+0.09%)
Jan 29, 2015	73.24	73.25	73.03	73.18	597,752	+0.10(+0.13%)
Jan 28, 2015	73.02	73.30	72.88	73.08	1,581,738	+0.07(+0.10%)
Jan 27, 2015	72.62	73.02	72.62	73.01	919,058	+0.52(+0.71%)
Jan 26, 2015	73.09	73.18	72.49	72.49	1,989,927	-0.68(-0.93%)
Jan 23, 2015	72.97	73.34	72.84	73.18	1,722,925	+0.85(+1.18%)
Jan 22, 2015	72.35	72.60	72.21	72.32	2,737,340	-0.22(-0.31%)
Jan 21, 2015	72.48	72.73	72.44	72.55	1,603,584	-0.07(-0.09%)
Jan 20, 2015	72.63	72.79	72.56	72.61	991,551	-0.01(-0.02%)
Jan 16, 2015	72.82	72.82	72.46	72.63	1,122,251	+0.05(+0.07%)
Jan 15, 2015	72.77	73.01	72.50	72.57	1,705,548	+0.10(+0.14%)
Jan 14, 2015	72.40	72.55	72.10	72.47	1,045,992	+0.54(+0.76%)
Jan 13, 2015	71.84	72.13	71.75	71.93	2,098,187	+0.23(+0.32%)
Jan 12, 2015	72.00	72.00	71.67	71.70	640,954	-0.42(-0.58%)
Jan 09, 2015	72.05	72.19	71.95	72.12	924,862	-0.05(-0.06%)
Jan 08, 2015	72.19	72.63	72.13	72.17	1,269,299	+0.31(+0.43%)
Jan 07, 2015	71.54	71.96	71.35	71.86	2,149,399	+0.89(+1.26%)
Jan 06, 2015	71.20	71.37	70.96	70.97	1,171,970	-0.22(-0.31%)
Jan 05, 2015	72.02	72.02	71.16	71.19	2,103,215	-0.46(-0.64%)
Jan 02, 2015	72.10	72.30	71.26	71.65	6,876,560	-0.26(-0.36%)
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%)
Dec 01, 2014	73.69	73.92	73.44	73.46	4,625,804	-0.45(-0.61%)
Nov 28, 2014	74.30	74.34	73.91	73.91	505,866	-0.42(-0.56%)
Nov 26, 2014	74.19	74.33	74.33	74.33	368,440	+0.25(+0.33%)
Nov 25, 2014	74.10	74.18	73.98	74.08	584,387	+0.02(+0.03%)
Nov 24, 2014	74.07	74.18	74.02	74.06	1,445,162	+0.01(+0.02%)
Nov 21, 2014	73.96	74.11	73.87	74.05	898,963	+0.30(+0.41%)
Nov 20, 2014	73.59	73.78	73.54	73.75	1,245,483	+0.22(+0.30%)
Nov 19, 2014	73.47	73.57	73.47	73.53	642,243	+0.05(+0.06%)
Nov 18, 2014	73.43	73.51	73.32	73.48	655,015	+0.14(+0.19%)
Nov 17, 2014	73.52	73.52	73.33	73.34	707,822	-0.21(-0.29%)
Nov 14, 2014	73.56	73.63	73.51	73.56	1,325,799	-0.06(-0.08%)
Nov 13, 2014	73.75	73.75	73.51	73.61	835,115	-0.04(-0.05%)
Nov 12, 2014	73.61	73.68	73.52	73.65	1,225,218	+0.03(+0.04%)
Nov 11, 2014	73.59	73.66	73.45	73.63	659,761	-0.04(-0.05%)
Nov 10, 2014	73.98	73.98	73.57	73.67	1,404,078	-0.09(-0.12%)
Nov 07, 2014	73.57	73.78	73.53	73.76	1,808,683	+0.12(+0.17%)
Nov 06, 2014	73.72	73.77	73.56	73.63	1,788,933	-0.05(-0.07%)
Nov 05, 2014	73.70	73.82	73.67	73.69	1,848,154	-0.05(-0.06%)
Nov 04, 2014	73.85	73.96	73.70	73.73	1,124,401	-0.18(-0.25%)

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.