iSh JP Morg EMB Shs  $115.60

up +0.03


29/7/2014 10:44 AM  |  NYSEARCA : EMB
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMB historical data

Date Open High Low Close Volume
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
7/3/2014114.60114.65114.34114.49713,630
7/2/2014114.75114.83114.54114.57383,552
7/1/2014114.78115.17114.63114.75925,310
6/30/2014115.20115.56115.20115.27393,478
6/27/2014115.58115.66115.38115.56577,639
6/26/2014115.59115.65115.44115.55278,630
6/25/2014115.36115.61115.36115.58816,606
6/24/2014115.07115.36115.06115.31458,541
6/20/2014114.50114.68114.42114.61496,796
6/19/2014114.68114.85114.37114.41788,902
6/18/2014113.74114.62113.65114.61744,289
6/17/2014114.13114.13113.72113.771,056,070
6/16/2014114.65114.69114.01114.14668,140
6/13/2014114.58114.86114.49114.80478,617
6/12/2014114.62114.73114.47114.56818,254
6/11/2014114.82115.04114.67114.69491,633
6/10/2014115.63115.63115.06115.08725,049
6/9/2014115.81115.91115.47115.51581,150
6/6/2014115.40115.69115.20115.561,663,090
6/5/2014114.35114.65114.20114.62661,550
6/4/2014114.25114.42114.10114.331,084,620
6/3/2014114.89114.89114.37114.401,237,500
6/2/2014115.28115.49114.94115.246,032,750
5/30/2014115.57115.74115.42115.631,043,930
5/29/2014115.34115.57115.15115.532,480,770
5/28/2014114.73115.17114.63115.04443,878
5/27/2014114.51114.57114.37114.45685,509
5/23/2014114.25114.38114.24114.30374,538
5/22/2014114.13114.25114.10114.25761,802
5/21/2014114.11114.19113.94114.051,244,170
5/20/2014114.07114.25114.02114.13803,816
5/19/2014113.93114.09113.80114.09562,740
5/16/2014113.98114.00113.65113.87863,184
5/15/2014114.03114.30113.87113.98926,867
5/13/2014113.59113.71113.39113.49328,689
5/12/2014113.41113.75113.24113.45665,403
5/8/2014113.77113.92113.49113.77826,620
5/7/2014112.92113.33112.91113.29863,988
5/6/2014112.24112.43112.11112.39521,852
5/5/2014112.31112.31111.97112.031,388,780
5/2/2014111.90112.05111.78111.991,039,240
5/1/2014112.01112.01111.65111.736,716,390
4/30/2014112.12112.40111.97112.17908,233
4/29/2014111.83112.12111.75112.03389,896
4/28/2014111.92111.92111.49111.59379,833
4/25/2014111.82111.93111.46111.55867,532
4/24/2014112.20112.34111.89111.95549,970
4/23/2014112.08112.16111.90112.06586,511
4/22/2014112.28112.34112.12112.20534,526
4/21/2014111.84112.35111.64112.31691,133
4/17/2014111.99112.49111.85112.11512,467
4/16/2014111.95112.01111.25111.99373,316
4/15/2014111.96111.97111.39111.671,013,720
4/14/2014112.09112.36111.97112.06387,377
4/11/2014112.38112.43112.17112.28582,181
4/10/2014112.20112.65112.16112.461,297,100
4/9/2014111.66111.96111.66111.93946,837
4/8/2014111.51111.90111.51111.85724,445
4/7/2014111.48111.55111.27111.33403,703
4/4/2014111.00111.60111.00111.60530,529
4/3/2014110.96110.98110.65110.93390,022
4/2/2014111.34111.36111.04111.041,235,290
4/1/2014111.12111.63111.01111.636,149,750
3/31/2014111.13111.45110.99111.421,410,080
3/28/2014111.11111.46110.90110.991,205,340
3/27/2014110.72111.13110.67111.05978,075
3/26/2014110.15110.37110.15110.29527,973
3/25/2014109.70109.99109.70109.97323,344
3/24/2014109.54109.78109.46109.68605,649
3/21/2014109.48109.50109.20109.28481,149
3/20/2014109.25109.50109.17109.43676,338
3/19/2014109.85109.95109.33109.50930,933
3/18/2014109.50109.63109.40109.60441,928
3/17/2014109.37109.47109.02109.28442,023
3/14/2014108.93109.30108.93109.16303,022
3/13/2014109.16109.34108.90108.93448,592
3/12/2014109.12109.30108.98109.14611,355
3/11/2014109.34109.46109.12109.12431,047
3/10/2014109.27109.68109.27109.33751,511
3/7/2014109.68109.69109.28109.55772,666
3/6/2014109.88109.94109.71109.74433,876
3/5/2014109.95109.99109.78109.96833,462
3/4/2014109.63109.86109.54109.841,571,120
3/3/2014109.36109.40109.02109.12695,988
Trading Center