$108.55 -0.43 (%) iSh JP Morg EMB Shs - NYSEARCA

Jul. 27, 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
7/27/2015108.59108.78108.51108.55760,826
7/24/2015109.32109.44108.90108.98641,232
7/23/2015109.62109.65109.30109.38480,951
7/22/2015109.47109.85109.47109.67508,857
7/21/2015109.57109.71109.48109.60744,966
7/20/2015109.65109.79109.50109.53452,678
7/17/2015109.74109.88109.54109.68551,092
7/16/2015109.46109.69109.37109.64676,266
7/15/2015109.31109.42109.27109.35934,407
7/14/2015109.57109.78109.30109.351,121,400
7/13/2015109.78109.88109.61109.71462,515
7/10/2015109.91109.97109.75109.88584,258
7/9/2015109.34109.74109.34109.47647,600
7/8/2015109.55109.59109.22109.22940,552
7/7/2015109.44109.83109.33109.43863,419
7/6/2015109.85109.88109.49109.51915,457
7/2/2015109.75110.02109.74109.971,021,610
7/1/2015109.81110.05109.59109.907,283,240
6/30/2015109.65110.04109.65109.92788,253
6/29/2015109.67109.79109.36109.64595,652
6/26/2015110.17110.28109.86109.93723,651
6/25/2015110.50110.60110.17110.28515,823
6/24/2015110.59110.61110.38110.43536,131
6/23/2015110.51110.57110.33110.33626,760
6/22/2015110.52110.53110.28110.37521,522
6/19/2015110.08110.35109.97110.21804,890
6/18/2015109.70109.95109.44109.93580,785
6/17/2015108.83109.38108.83109.37501,430
6/16/2015108.72108.92108.71108.891,126,570
6/15/2015109.44109.44108.87108.91809,033
6/12/2015109.42109.54109.35109.45610,297
6/11/2015109.78109.78108.98109.30679,823
6/10/2015109.15109.34109.01109.01528,964
6/9/2015109.78109.80109.39109.40758,636
6/8/2015110.00110.06109.78109.81447,879
6/5/2015110.21110.32109.96110.08633,050
6/4/2015110.55110.95110.35110.67824,923
6/3/2015111.06111.18110.67110.79699,207
6/2/2015111.23111.36111.00111.18529,119
6/1/2015111.66111.81111.19111.33849,305
5/29/2015112.07112.44112.03112.37563,349
5/28/2015112.19112.28111.98112.04469,608
5/27/2015112.55112.59112.32112.35373,719
5/26/2015112.69112.75112.52112.55295,772
5/22/2015112.67112.89112.63112.86633,930
5/21/2015112.31112.78112.27112.71768,585
5/20/2015112.10112.28111.91112.11849,728
5/19/2015112.41112.41111.99112.01638,951
5/18/2015113.04113.04112.49112.561,375,140
5/15/2015112.39112.85112.35112.85479,725
5/14/2015111.94112.29111.93112.29679,763
5/13/2015112.30112.40111.89111.92811,207
5/12/2015111.75112.05111.60111.80752,165
5/11/2015112.88112.99112.23112.401,393,880
5/8/2015112.60112.95112.59112.92911,530
5/7/2015112.27112.37112.09112.30488,209
5/6/2015112.53112.62112.39112.47476,205
5/5/2015112.69112.69112.36112.50529,058
5/4/2015112.80112.80112.66112.67316,423
5/1/2015112.68112.98112.35112.83831,239
4/30/2015113.32113.32112.97113.12455,450
4/29/2015113.71113.74113.33113.44520,915
4/28/2015114.13114.30114.03114.161,967,540
4/27/2015114.22114.31114.11114.24617,703
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!