$114.06 +0.03 (%) iSh JP Morg EMB Shs - NYSEARCA

Nov. 25, 2014 | 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
11/24/2014114.05114.21113.97114.03938,626
11/21/2014113.87114.11113.73114.01583,872
11/20/2014113.31113.60113.23113.55808,935
11/19/2014113.12113.28113.12113.21417,134
11/18/2014113.06113.18112.89113.14425,429
11/17/2014113.20113.20112.91112.92459,727
11/14/2014113.26113.37113.18113.25861,100
11/13/2014113.55113.55113.18113.34542,403
11/12/2014113.34113.44113.20113.40795,773
11/11/2014113.31113.41113.09113.36428,512
11/10/2014113.91113.91113.28113.42911,942
11/7/2014113.27113.60113.21113.561,174,730
11/6/2014113.51113.58113.26113.371,161,900
11/5/2014113.48113.66113.43113.451,200,370
11/4/2014113.70113.87113.47113.52730,293
11/3/2014114.48114.48113.79113.802,478,620
10/31/2014114.51114.72114.41114.68590,569
10/30/2014114.26114.56114.26114.51347,334
10/29/2014114.57114.85114.11114.26724,470
10/28/2014114.31114.62114.00114.57983,337
10/27/2014114.09114.31113.92114.31602,112
10/24/2014114.05114.18113.94114.09424,450
10/23/2014114.24114.34114.04114.04801,062
10/22/2014114.07114.35114.04114.201,474,730
10/21/2014114.17114.21113.92113.96822,668
10/20/2014114.03114.21114.03114.21802,802
10/17/2014113.76114.09113.70113.96811,602
10/16/2014112.96113.39112.77113.361,408,720
10/15/2014113.34113.53113.02113.35867,606
10/14/2014113.21113.52113.19113.341,301,230
10/13/2014113.36113.48113.01113.06553,766
10/10/2014113.47113.51113.18113.21608,261
10/9/2014113.76113.97113.52113.55979,862
10/8/2014113.19113.58113.08113.561,024,800
10/7/2014113.01113.20112.98113.111,023,840
10/6/2014112.97113.27112.95113.10778,262
10/3/2014112.76112.91112.57112.87608,528
10/2/2014112.85112.97112.59112.72964,658
10/1/2014112.81113.15112.64113.135,037,560
9/30/2014112.83113.11112.75112.851,136,800
9/29/2014113.03113.07112.70112.911,196,950
9/26/2014113.33113.70113.31113.44887,875
9/25/2014113.97114.14113.65113.781,003,120
9/24/2014113.90114.01113.81113.96717,419
9/23/2014113.68113.79113.60113.79456,098
9/22/2014113.79113.80113.64113.66504,938
9/19/2014113.47113.64113.38113.49396,613
9/18/2014113.34113.45113.18113.32547,425
9/17/2014113.61113.66113.23113.28487,853
9/16/2014113.59113.79113.50113.58642,742
9/15/2014113.50113.70113.39113.44591,820
9/12/2014114.02114.15113.66113.681,504,290
9/11/2014114.48114.60114.27114.31441,729
9/10/2014114.09114.38113.95114.30946,166
9/9/2014114.61114.61114.33114.33794,675
9/8/2014115.18115.28114.68114.681,249,240
9/5/2014115.17115.51115.11115.421,036,340
9/4/2014115.38115.43114.90115.011,366,720
9/3/2014114.87115.11114.81115.03819,082
9/2/2014115.25115.29114.75114.821,050,170
8/29/2014115.75115.82115.59115.63460,218
8/28/2014115.69115.90115.61115.71630,675
8/27/2014115.58116.00115.54116.00685,998
8/26/2014115.26115.33115.16115.27548,848
8/25/2014114.97115.00114.88114.95526,255
8/22/2014115.19115.21114.81114.99848,277
8/21/2014114.89115.08114.80115.00518,780
8/20/2014115.29115.40114.77114.83823,968
8/19/2014115.33115.40115.19115.38562,241
8/18/2014115.07115.14115.01115.05367,799
8/15/2014115.12115.25114.80115.04632,657
8/14/2014114.53114.90114.51114.87753,999
8/13/2014114.00114.32114.00114.25726,432
8/12/2014114.00114.21113.80113.95658,977
8/11/2014113.64113.89113.63113.80637,400
8/8/2014113.15113.65113.02113.571,237,190
8/7/2014113.21113.49113.12113.17452,535
8/6/2014113.06113.52112.94113.371,835,170
8/5/2014113.62113.79113.41113.511,832,100
8/4/2014113.59114.05113.57113.651,644,720
8/1/2014113.91114.05113.02113.335,321,240
7/31/2014115.04115.17114.56114.582,600,390
7/30/2014115.93115.93115.35115.39688,171
7/29/2014115.49115.71115.44115.44595,664
7/28/2014115.88115.88115.44115.57538,141
7/25/2014116.05116.30115.93115.98516,112
7/24/2014116.26116.28116.11116.14441,592
7/23/2014115.98116.32115.96116.31634,145
7/22/2014115.65115.73115.46115.70489,551
7/21/2014115.33115.54115.01115.52677,807
7/18/2014114.98115.36114.91115.26894,255
7/17/2014115.15115.20114.85114.85420,991
7/16/2014115.18115.25115.02115.10533,286
7/15/2014115.25115.30115.09115.19928,058
7/14/2014115.62115.62115.30115.32358,116
7/11/2014115.53115.68115.50115.55502,079
7/10/2014115.64115.70115.43115.44849,510
7/9/2014115.43115.83115.41115.78427,522
7/8/2014115.14115.44115.01115.41760,440
7/7/2014114.64114.79114.57114.67350,866
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center