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

(ETF)
EMB 
$116
*  
0.73
0.63%
Get EMB Alerts
*Delayed - data as of Aug. 27, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 27-MAY-2014 TO 27-AUG-2014

Date Open High Low Close / Last Volume
16:00  115.69  116  115.54  116 685,998
08/27/2014 115.58 116 115.54 116 685,998
08/26/2014 115.26 115.3299 115.16 115.27 548,848
08/25/2014 114.97 115 114.88 114.95 526,255
08/22/2014 115.19 115.21 114.81 114.99 848,277
08/21/2014 114.89 115.08 114.8 115 518,780
08/20/2014 115.29 115.395 114.77 114.83 823,968
08/19/2014 115.33 115.399 115.1945 115.38 562,241
08/18/2014 115.07 115.1399 115.005 115.05 367,799
08/15/2014 115.12 115.25 114.8 115.04 632,657
08/14/2014 114.53 114.9 114.505 114.87 753,999
08/13/2014 114 114.32 114 114.25 726,432
08/12/2014 114 114.205 113.8 113.95 658,977
08/11/2014 113.64 113.8928 113.63 113.8 637,400
08/08/2014 113.15 113.65 113.02 113.57 1,237,194
08/07/2014 113.21 113.49 113.12 113.17 452,535
08/06/2014 113.06 113.52 112.94 113.37 1,835,172
08/05/2014 113.62 113.79 113.41 113.51 1,832,098
08/04/2014 113.59 114.05 113.57 113.65 1,644,720
08/01/2014 113.91 114.05 113.02 113.33 5,321,236
07/31/2014 115.04 115.17 114.56 114.58 2,600,389
07/30/2014 115.93 115.93 115.35 115.39 688,171
07/29/2014 115.49 115.71 115.44 115.44 595,664
07/28/2014 115.88 115.88 115.44 115.57 538,141
07/25/2014 116.05 116.3 115.9301 115.98 516,112
07/24/2014 116.26 116.28 116.11 116.14 441,592
07/23/2014 115.98 116.32 115.96 116.31 634,145
07/22/2014 115.65 115.73 115.46 115.7 489,551
07/21/2014 115.33 115.54 115.01 115.52 677,807
07/18/2014 114.98 115.36 114.91 115.26 894,255
07/17/2014 115.15 115.2 114.85 114.85 420,991
07/16/2014 115.18 115.25 115.02 115.1 533,286
07/15/2014 115.25 115.3 115.09 115.19 928,058
07/14/2014 115.62 115.6223 115.3 115.32 358,116
07/11/2014 115.53 115.68 115.5 115.55 502,079
07/10/2014 115.64 115.7 115.43 115.44 849,510
07/09/2014 115.43 115.83 115.41 115.78 427,522
07/08/2014 115.14 115.44 115.0101 115.41 760,440
07/07/2014 114.64 114.79 114.57 114.67 350,866
07/03/2014 114.6 114.65 114.34 114.49 713,630
07/02/2014 114.75 114.83 114.54 114.57 383,552
07/01/2014 114.78 115.165 114.63 114.75 925,310
06/30/2014 115.2 115.5599 115.2 115.27 393,478
06/27/2014 115.58 115.66 115.38 115.558 577,639
06/26/2014 115.59 115.65 115.44 115.55 278,630
06/25/2014 115.36 115.61 115.36 115.58 816,606
06/24/2014 115.07 115.36 115.06 115.31 458,541
06/23/2014 114.69 114.89 114.6649 114.87 373,615
06/20/2014 114.5 114.68 114.416 114.61 496,796
06/19/2014 114.68 114.85 114.37 114.41 788,902
06/18/2014 113.74 114.62 113.65 114.61 744,289
06/17/2014 114.13 114.13 113.72 113.77 1,056,072
06/16/2014 114.65 114.685 114.01 114.14 668,140
06/13/2014 114.58 114.86 114.49 114.8 478,617
06/12/2014 114.62 114.726 114.47 114.56 818,254
06/11/2014 114.82 115.04 114.67 114.69 491,633
06/10/2014 115.63 115.63 115.06 115.08 725,049
06/09/2014 115.81 115.91 115.47 115.51 581,150
06/06/2014 115.4 115.69 115.2 115.56 1,663,089
06/05/2014 114.35 114.65 114.2 114.62 661,550
06/04/2014 114.25 114.422 114.1 114.33 1,084,622
06/03/2014 114.89 114.89 114.37 114.4 1,237,498
06/02/2014 115.28 115.49 114.94 115.24 6,032,754
05/30/2014 115.57 115.74 115.42 115.63 1,043,933
05/29/2014 115.34 115.57 115.15 115.53 2,480,774
05/28/2014 114.73 115.17 114.63 115.04 443,878
05/27/2014 114.51 114.57 114.37 114.45 685,509
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?