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

(ETF)
EMB 
$111.47
*  
0.01
0.01%
Get EMB Alerts
*Delayed - data as of Mar. 5, 2015  -  Find a broker to begin trading EMB now


Community Rating:
View:    EMB Pre-Market
 
 
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-DEC-2014 TO 05-MAR-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.
16:00  111.55  111.66  111.29  111.47 442,345
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
02/04/2015 111.9 111.97 111 111.15 636,384
02/03/2015 111.8 112.1699 111.7001 112.09 933,693
02/02/2015 111.64 111.745 111.18 111.49 1,557,780
01/30/2015 111.85 111.94 111.47 111.76 867,829
01/29/2015 111.75 111.76 111.43 111.66 391,768
01/28/2015 111.41 111.84 111.2 111.51 1,036,675
01/27/2015 110.8 111.4199 110.8 111.4 602,353
01/26/2015 111.52 111.66 110.61 110.61 1,304,203
01/23/2015 111.34 111.9 111.14 111.65 1,129,209
01/22/2015 110.39 110.7699 110.18 110.35 1,794,059
01/21/2015 110.59 110.965 110.53 110.69 1,050,993
01/20/2015 110.82 111.06 110.7101 110.79 649,865
01/16/2015 111.1 111.1 110.56 110.81 735,526
01/15/2015 111.03 111.4 110.62 110.73 1,117,820
01/14/2015 110.46 110.69 110.01 110.58 685,546
01/13/2015 109.61 110.0599 109.48 109.75 1,375,157
01/12/2015 109.86 109.86 109.35 109.4 420,083
01/09/2015 109.94 110.14 109.78 110.04 606,157
01/08/2015 110.15 110.81 110.06 110.11 831,902
01/07/2015 109.15 109.8 108.86 109.64 1,408,721
01/06/2015 108.64 108.9 108.27 108.28 768,112
01/05/2015 109.89 109.89 108.57 108.62 1,378,452
01/02/2015 110.01 110.31 108.73 109.32 4,506,913
12/31/2014 110.78 110.86 109.64 109.71 512,436
12/30/2014 110.09 110.6 110.06 110.56 690,744
12/29/2014 110.48 110.85 110.03 110.26 854,460
12/26/2014 110.68 111.03 110.68 110.8 201,145
12/24/2014 111.11 111.11 110.44 110.88 278,016
12/23/2014 111.36 111.5172 111.1 111.11 828,013
12/22/2014 111.12 111.9 111.06 111.55 1,746,811
12/19/2014 110.24 111.46 110.24 111.37 816,379
12/18/2014 110.15 110.541 109.4525 110.22 1,386,794
12/17/2014 107.2 109.12 106.96 108.71 1,149,415
12/16/2014 105.15 106.49 104.94 106.04 2,431,522
12/15/2014 108.04 108.1 106.55 106.7 1,337,826
12/12/2014 109.37 109.37 108.14 108.27 1,168,524
12/11/2014 110.06 110.25 109.67 109.69 1,045,528
12/10/2014 110.76 111.02 110.06 110.28 959,211
12/09/2014 111.23 111.47 110.73 111.34 3,242,198
12/08/2014 112.28 112.28 111.66 111.68 829,049
12/05/2014 113 113.02 112.44 112.49 1,096,808
*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?