$114.11 +0.24 (%) iSh JP Morg EMB Shs - NYSEARCA

Apr. 24, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMB historical data

Date Open High Low Close Volume
4/24/2015114.11114.11113.95114.11744,188
4/23/2015113.59113.98113.54113.871,374,280
4/22/2015113.51113.63113.43113.611,366,350
4/21/2015113.10113.26113.01113.20853,393
4/20/2015113.18113.22112.88113.10855,646
4/17/2015113.40113.48113.05113.37778,875
4/16/2015113.67113.78113.45113.52764,258
4/15/2015113.64113.78113.51113.77457,794
4/14/2015113.67113.84113.51113.59784,931
4/13/2015113.62113.65113.43113.46529,754
4/10/2015113.51113.87113.49113.62445,254
4/9/2015113.82113.86113.46113.61872,720
4/8/2015113.35113.65113.35113.58706,242
4/7/2015113.16113.24112.89113.051,217,470
4/6/2015112.99113.51112.94113.26571,356
4/2/2015112.51112.87112.51112.85681,593
4/1/2015112.16112.42112.02112.291,491,500
3/31/2015112.04112.30112.00112.12637,385
3/30/2015112.06112.21111.89112.17397,696
3/27/2015111.70111.98111.61111.91480,337
3/26/2015112.17112.19111.48111.72527,565
3/25/2015112.17112.62112.04112.33674,927
3/24/2015112.10112.28111.80112.05893,991
3/23/2015111.77112.12111.75111.99561,519
3/20/2015111.02111.70111.02111.69582,207
3/19/2015110.94111.03110.44110.49836,252
3/18/2015109.48111.09109.31110.99628,614
3/17/2015109.50109.61109.27109.55447,356
3/16/2015109.74109.82109.32109.401,381,820
3/13/2015110.20110.27109.61109.72821,564
3/11/2015110.08110.44109.95110.40459,964
3/10/2015110.29110.31109.87110.21477,954
3/9/2015110.72110.84110.64110.64366,328
3/6/2015111.09111.34110.64110.72623,599
3/5/2015111.52111.66111.29111.47442,345
3/4/2015111.97111.97111.43111.48654,659
3/3/2015111.94112.07111.73111.92381,078
3/2/2015112.23112.28111.70111.721,097,620
2/27/2015112.27112.55112.01112.45350,198
2/26/2015112.50112.62112.17112.26613,347
2/25/2015112.22112.38112.03112.38587,489
2/24/2015111.32111.88111.16111.87592,540
2/23/2015111.31111.35110.98111.35649,391
2/20/2015111.30111.60111.26111.50401,408
2/19/2015111.31111.56111.15111.19343,938
2/18/2015111.51111.57111.09111.52303,267
2/17/2015111.59111.76111.50111.56761,796
2/13/2015111.80111.85111.50111.75539,613
2/12/2015111.00111.51110.75111.482,686,530
2/11/2015110.80110.84110.48110.60447,778
2/10/2015110.89110.94110.51110.70829,018
2/9/2015111.49111.56111.35111.51566,808
2/6/2015111.74111.92111.42111.45507,269
2/5/2015111.30111.75111.29111.74505,137
2/4/2015111.90111.97111.00111.15636,384
2/3/2015111.80112.17111.70112.09933,693
2/2/2015111.64111.75111.18111.491,557,780
1/30/2015111.85111.94111.47111.76867,829
1/29/2015111.75111.76111.43111.66391,768
1/28/2015111.41111.84111.20111.511,036,680
1/27/2015110.80111.42110.80111.40602,353
1/26/2015111.52111.66110.61110.611,304,200
1/23/2015111.34111.90111.14111.651,129,210
1/22/2015110.39110.77110.18110.351,794,060
1/21/2015110.59110.97110.53110.691,050,990
1/20/2015110.82111.06110.71110.79649,865
1/16/2015111.10111.10110.56110.81735,526
1/15/2015111.03111.40110.62110.731,117,820
1/14/2015110.46110.69110.01110.58685,546
1/13/2015109.61110.06109.48109.751,375,160
1/12/2015109.86109.86109.35109.40420,083
1/9/2015109.94110.14109.78110.04606,157
1/8/2015110.15110.81110.06110.11831,902
1/6/2015108.64108.90108.27108.28768,112
1/5/2015109.89109.89108.57108.621,378,450
1/2/2015110.01110.31108.73109.324,506,910
12/31/2014110.78110.86109.64109.71512,436
12/30/2014110.09110.60110.06110.56690,744
12/29/2014110.48110.85110.03110.26854,460
12/26/2014110.68111.03110.68110.80201,145
12/24/2014111.11111.11110.44110.88278,016
12/23/2014111.36111.52111.10111.11828,013
12/22/2014111.12111.90111.06111.551,746,810
12/19/2014110.24111.46110.24111.37816,379
12/18/2014110.15110.54109.45110.221,386,790
12/17/2014107.20109.12106.96108.711,149,420
12/16/2014105.15106.49104.94106.042,431,520
12/15/2014108.04108.10106.55106.701,337,830
12/12/2014109.37109.37108.14108.271,168,520
12/11/2014110.06110.25109.67109.691,045,530
12/10/2014110.76111.02110.06110.28959,211
12/9/2014111.23111.47110.73111.343,242,200
12/8/2014112.28112.28111.66111.68829,049
12/5/2014113.00113.02112.44112.491,096,810
12/4/2014112.66113.17112.66112.93554,463
12/3/2014112.60112.99112.55112.80741,915
12/2/2014112.71113.08112.61112.642,422,820
12/1/2014113.04113.39112.66112.693,015,490
11/28/2014114.39114.46113.80113.80328,558
11/26/2014114.23114.44114.14114.44239,323
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center