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 (%)
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.