$115.78 +0.20 (%) iSh JP Morg EMB Shs -

Jul. 27, 2016 | 02:09 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
7/26/2016115.78115.87115.55115.583,716,510
7/25/2016116.28116.43115.89115.911,088,050
7/22/2016116.33116.74116.13116.202,897,330
7/21/2016116.30116.30116.01116.191,963,680
7/20/2016116.34116.40116.07116.192,212,680
7/19/2016116.29116.40116.09116.242,461,670
7/18/2016116.32116.36116.08116.213,840,660
7/15/2016116.35116.49116.24116.376,078,730
7/14/2016116.50116.86116.21116.403,426,420
7/13/2016116.51116.57116.30116.351,701,850
7/12/2016116.61116.66116.29116.291,644,370
7/11/2016116.63116.93116.55116.691,456,640
7/8/2016115.67116.36115.67116.361,447,850
7/7/2016115.78115.78115.35115.441,119,440
7/6/2016115.19115.51115.12115.481,354,710
7/5/2016115.39115.45115.10115.321,809,860
7/1/2016115.14115.50114.61115.061,587,210
6/30/2016114.69115.19114.58115.155,314,760
6/29/2016114.38114.70114.02114.621,368,320
6/28/2016113.24113.55113.08113.481,278,380
6/27/2016112.57112.96111.95112.651,853,880
6/24/2016111.51112.67111.51112.311,312,410
6/23/2016113.17113.42113.17113.27583,897
6/22/2016112.70113.00112.70113.001,392,920
6/21/2016112.68112.71112.48112.51946,301
6/20/2016112.74112.74112.42112.601,483,710
6/17/2016112.14112.23111.83111.84761,217
6/16/2016111.89112.07111.70111.95894,931
6/15/2016111.66112.02111.64111.931,151,290
6/14/2016111.51111.62111.35111.491,144,170
6/13/2016112.20112.35112.00112.00816,732
6/10/2016112.65112.66112.40112.41893,586
6/9/2016112.83112.84112.54112.84916,268
6/8/2016113.18113.18112.82112.98810,000
6/7/2016112.82112.90112.35112.391,512,710
6/6/2016112.06112.40112.06112.21903,844
6/3/2016111.79112.32111.78112.001,301,760
6/2/2016111.09111.25110.89111.124,650,530
6/1/2016110.71110.95110.53110.921,858,560
5/31/2016111.01111.16110.95110.98976,925
5/27/2016111.23111.28111.04111.04555,855
5/26/2016111.21111.23111.04111.101,003,840
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center