$111.06 0.00 (%) iSh JP Morg EMB Shs -

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMB historical data

Date Open High Low Close Volume
5/25/2016111.06111.11110.92111.06972,927
5/24/2016110.43110.93110.43110.751,989,250
5/23/2016110.82110.82110.40110.49927,740
5/20/2016110.62110.84110.41110.481,528,370
5/19/2016110.33110.48110.13110.371,662,650
5/18/2016111.82111.82110.70110.751,817,130
5/17/2016111.87111.92111.72111.83449,340
5/16/2016111.92111.98111.78111.91863,774
5/13/2016111.90111.90111.60111.85378,137
5/12/2016111.77111.92111.61111.78780,170
5/11/2016111.54111.61111.37111.561,114,850
5/10/2016111.21111.36111.06111.30969,769
5/9/2016110.76111.26110.76110.811,198,500
5/6/2016110.79111.11110.63111.091,031,230
5/5/2016111.04111.04110.70110.95975,222
5/4/2016110.77110.88110.64110.691,001,300
5/3/2016111.21111.21110.77110.951,387,300
5/2/2016111.59111.59111.18111.201,025,500
4/29/2016111.90111.98111.54111.631,127,990
4/28/2016111.69111.90111.61111.741,635,200
4/27/2016111.10111.65110.99111.511,227,870
4/26/2016111.00111.03110.87111.011,135,610
4/25/2016111.16111.19110.88110.911,438,000
4/22/2016111.49111.59111.36111.36930,169
4/21/2016112.01112.47111.52111.531,460,870
4/20/2016111.93112.18111.67111.931,627,980
4/19/2016111.75111.84111.49111.842,069,160
4/18/2016111.01111.41111.00111.41891,272
4/15/2016111.40111.42111.24111.35734,880
4/14/2016111.38111.47111.21111.29751,983
4/13/2016111.03111.23111.03111.151,859,700
4/12/2016110.64110.84110.59110.691,618,050
4/11/2016110.56110.71110.24110.541,607,980
4/8/2016110.00110.15109.93110.051,010,990
4/7/2016110.13110.13109.53109.701,535,570
4/6/2016109.85110.15109.80110.151,525,080
4/5/2016110.02110.02109.72109.891,325,330
4/4/2016110.09110.37110.09110.181,170,180
4/1/2016109.91110.48109.70110.211,421,870
3/31/2016110.30110.64110.26110.352,063,530
3/30/2016110.04110.30110.04110.141,205,180
3/29/2016109.40110.04109.28110.031,629,620
3/28/2016109.04109.55108.81109.461,211,980
3/24/2016109.33109.49108.86109.251,100,810
3/23/2016110.00110.09109.49109.511,193,140
3/22/2016110.26110.48110.15110.201,738,450
3/21/2016110.25110.58110.25110.411,932,720
3/18/2016110.36110.41109.91110.001,442,800
3/17/2016109.59110.11109.51109.911,627,400
3/16/2016107.90109.20107.90109.061,478,910
3/15/2016108.32108.57107.98107.991,061,990
3/14/2016108.68108.90108.60108.601,188,720
3/11/2016108.45108.90108.45108.841,250,060
3/10/2016108.44108.73108.11108.171,198,220
3/9/2016108.00108.25107.86108.23989,614
3/8/2016108.31108.48107.81107.971,896,900
3/7/2016108.29108.42108.10108.401,405,380
3/4/2016107.99108.25107.99108.191,642,750
3/3/2016107.80107.97107.64107.931,836,690
3/2/2016107.63107.86107.43107.802,353,700
3/1/2016107.45108.16107.33108.067,117,100
2/29/2016107.40107.56107.11107.251,410,140
2/26/2016107.27107.46107.01107.091,341,990
2/25/2016106.54106.99106.52106.911,161,090
2/24/2016106.00106.57106.00106.54847,628
2/23/2016106.52106.68106.25106.52645,637
2/22/2016106.53106.60106.42106.54656,991
2/19/2016106.18106.18105.75106.02570,092
2/18/2016106.00106.31105.93106.111,249,460
2/17/2016105.49105.91105.37105.791,727,440
2/16/2016105.23105.23104.74105.052,044,000
2/12/2016104.41104.83104.28104.71991,596
2/11/2016104.02104.36103.95104.30881,955
2/10/2016104.53104.77104.40104.42744,956
2/9/2016104.25104.59104.25104.32783,776
2/8/2016104.82104.82104.48104.661,115,780
2/5/2016105.12105.27105.10105.13802,144
2/4/2016105.24105.29104.95105.241,302,600
2/3/2016104.69105.13104.44105.111,051,310
2/2/2016104.61104.67104.40104.651,023,500
2/1/2016105.20105.29104.70104.882,583,070
1/29/2016106.11106.11105.61105.821,099,080
1/28/2016105.80105.90105.38105.45557,440
1/27/2016104.71105.30104.71104.90773,403
1/26/2016104.11104.55103.83104.401,405,240
1/25/2016104.66104.74104.07104.07839,210
1/22/2016104.45104.79104.17104.551,324,990
1/21/2016103.32103.69103.26103.58802,954
1/20/2016103.12103.36102.90103.112,162,480
1/19/2016103.91103.99103.55103.741,688,530
1/15/2016103.60104.24103.12103.361,434,140
1/14/2016103.80104.50103.80104.39720,952
1/13/2016104.91104.97104.25104.271,520,200
1/12/2016105.13105.25104.61104.681,318,070
1/11/2016105.45105.45105.07105.17787,783
1/8/2016105.55105.81105.31105.352,015,670
1/7/2016105.15105.62105.15105.441,173,910
1/6/2016105.80106.03105.74105.94913,930
1/5/2016105.75106.36105.72105.951,170,540
1/4/2016105.49105.82105.45105.671,249,680
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center