iShares J,P. Morgan USD Emerging Markets Bond ETF Historical Stock Prices

(ETF)
EMB 
$112.493
*  
0.007
0.01%
Get EMB Alerts
*Delayed - data as of May 6, 2015 12:49 ET  -  Find a broker to begin trading EMB now


Community Rating:
View:    EMB Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-FEB-2015 TO 05-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:49  112.53  112.6045  112.39  112.493 151,383
05/05/2015 112.69 112.69 112.3607 112.5 529,058
05/04/2015 112.8 112.8 112.66 112.67 316,423
05/01/2015 112.68 112.98 112.345 112.83 831,239
04/30/2015 113.32 113.32 112.9701 113.12 455,450
04/29/2015 113.71 113.7399 113.33 113.44 520,915
04/28/2015 114.13 114.2997 114.0301 114.16 1,967,536
04/27/2015 114.22 114.31 114.11 114.24 617,703
04/24/2015 114.11 114.11 113.95 114.11 744,188
04/23/2015 113.59 113.98 113.54 113.87 1,374,285
04/22/2015 113.51 113.63 113.43 113.61 1,366,350
04/21/2015 113.03 113.26 113.01 113.2 853,393
04/20/2015 113.18 113.2196 112.88 113.1 855,646
04/17/2015 113.4 113.48 113.05 113.37 778,875
04/16/2015 113.67 113.775 113.45 113.52 764,258
04/15/2015 113.64 113.78 113.51 113.77 457,794
04/14/2015 113.67 113.84 113.51 113.59 784,931
04/13/2015 113.62 113.65 113.43 113.46 529,754
04/10/2015 113.51 113.87 113.49 113.62 445,254
04/09/2015 113.82 113.86 113.46 113.61 872,720
04/08/2015 113.35 113.65 113.35 113.58 706,242
04/07/2015 113.16 113.24 112.89 113.05 1,217,469
04/06/2015 112.99 113.51 112.935 113.26 571,356
04/02/2015 112.51 112.87 112.51 112.85 681,593
04/01/2015 112.16 112.42 112.02 112.29 1,491,499
03/31/2015 112.04 112.3 112 112.12 637,385
03/30/2015 112.06 112.21 111.89 112.17 397,696
03/27/2015 111.7 111.98 111.605 111.91 480,337
03/26/2015 112.17 112.1882 111.48 111.72 527,565
03/25/2015 112.17 112.62 112.04 112.33 674,927
03/24/2015 112.1 112.28 111.8 112.05 893,991
03/23/2015 111.77 112.12 111.75 111.99 561,519
03/20/2015 111.02 111.7 111.02 111.69 582,207
03/19/2015 110.94 111.03 110.44 110.49 836,252
03/18/2015 109.48 111.09 109.31 110.99 628,614
03/17/2015 109.5 109.6099 109.2743 109.55 447,356
03/16/2015 109.74 109.82 109.32 109.4 1,381,820
03/13/2015 110.2 110.265 109.61 109.72 821,564
03/12/2015 110.67 110.985 110.41 110.53 1,303,502
03/11/2015 110.08 110.44 109.95 110.4 459,964
03/10/2015 110.29 110.31 109.8673 110.21 477,954
03/09/2015 110.72 110.844 110.64 110.64 366,328
03/06/2015 111.09 111.34 110.64 110.72 623,599
03/05/2015 111.52 111.66 111.29 111.47 442,345
03/04/2015 111.97 111.97 111.43 111.48 654,659
03/03/2015 111.94 112.07 111.73 111.92 381,078
03/02/2015 112.23 112.28 111.7 111.72 1,097,622
02/27/2015 112.27 112.55 112.01 112.45 350,198
02/26/2015 112.5 112.615 112.17 112.26 613,347
02/25/2015 112.22 112.38 112.03 112.38 587,489
02/24/2015 111.32 111.88 111.1601 111.87 592,540
02/23/2015 111.31 111.35 110.98 111.35 649,391
02/20/2015 111.3 111.6 111.26 111.5 401,408
02/19/2015 111.31 111.56 111.15 111.19 343,938
02/18/2015 111.51 111.57 111.09 111.52 303,267
02/17/2015 111.59 111.76 111.5 111.56 761,796
02/13/2015 111.8 111.85 111.5001 111.75 539,613
02/12/2015 111 111.5099 110.75 111.48 2,686,528
02/11/2015 110.8 110.835 110.48 110.6 447,778
02/10/2015 110.89 110.94 110.51 110.7 829,018
02/09/2015 111.49 111.555 111.35 111.51 566,808
02/06/2015 111.74 111.92 111.42 111.45 507,269
02/05/2015 111.3 111.75 111.29 111.74 505,137
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?