iShares JPMorgan USD Emerg Markets Bond $112.11

down 0.00


17/4/2014 06:40 PM  |  NYSEARCA : EMB
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMB historical data

Date Open High Low Close Volume
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
2/28/2014110.17110.54110.03110.54866,079
2/27/2014109.74109.97109.62109.96647,840
2/26/2014109.54109.57109.36109.45675,797
2/25/2014109.47109.61108.46109.46600,423
2/24/2014109.23109.42109.12109.36713,929
2/21/2014108.58108.81108.55108.72860,486
2/20/2014108.28108.33108.15108.24491,809
2/19/2014108.46108.65108.25108.39806,309
2/18/2014108.35108.95108.25108.54660,451
2/14/2014108.43108.54108.32108.53475,900
2/13/2014107.82108.50107.82108.471,264,030
2/12/2014108.72108.76108.42108.481,621,420
2/11/2014108.58108.79108.43108.49830,741
2/10/2014108.59108.79108.42108.42603,940
2/7/2014108.04108.61108.04108.60471,622
2/6/2014108.18108.20107.92107.93901,098
2/5/2014107.55108.05107.55107.721,005,340
2/4/2014107.33107.49107.24107.40760,700
2/3/2014107.05107.12106.69106.69729,972
1/31/2014107.10107.44106.94107.28805,952
1/30/2014107.67107.84107.41107.54891,764
1/29/2014107.87108.04107.60107.751,109,620
1/28/2014107.70108.03107.70108.03672,054
1/27/2014107.75107.75107.42107.43396,674
1/24/2014107.96107.96107.55107.55679,056
1/23/2014108.50108.50108.03108.141,222,780
1/22/2014108.90108.90108.57108.60643,614
1/21/2014109.10109.14108.85108.93724,516
1/17/2014109.21109.27109.07109.16311,106
1/16/2014109.03109.22109.03109.10428,032
1/15/2014108.82109.02108.82109.00283,999
1/14/2014108.74109.03108.74108.98385,715
1/13/2014108.98109.01108.75108.881,013,490
1/10/2014108.62108.90108.48108.791,398,320
1/9/2014108.39108.46108.26108.33746,542
1/8/2014108.69108.69108.24108.25665,401
1/7/2014108.84108.90108.70108.85902,040
1/6/2014108.51108.78108.38108.71534,148
1/3/2014108.36108.37108.15108.28442,006
1/2/2014108.15108.29107.96108.18841,491
12/31/2013108.39108.50108.16108.16309,803
12/30/2013108.50108.56108.26108.38600,928
12/27/2013108.14108.47108.08108.40870,947
12/26/2013108.78108.90108.39108.53457,513
12/24/2013109.25109.25108.98109.11198,424
12/23/2013108.81109.20108.81109.13428,717
12/20/2013108.66109.00108.66108.83611,710
12/19/2013108.81108.93108.51108.59447,032
12/18/2013108.65109.32108.32108.78992,221
12/17/2013108.50108.95108.41108.80504,255
12/16/2013108.73108.73108.41108.51379,622
12/13/2013108.45108.81108.20108.35658,343
12/12/2013108.06108.34108.06108.25451,383
12/11/2013108.69108.89108.08108.081,213,360
12/10/2013108.48108.64108.33108.60850,651
12/9/2013107.72108.21107.72108.16939,078
12/6/2013107.49107.90107.37107.86733,512
12/5/2013107.02107.40107.00107.40665,367
12/4/2013107.27107.42106.81106.93643,275
12/3/2013107.25107.70107.22107.61420,631
12/2/2013107.83108.18107.26107.26556,447
11/29/2013108.53108.76108.40108.67262,093
11/27/2013108.92109.07108.53108.74548,653
11/26/2013109.09109.31109.00109.12300,671
11/25/2013108.72109.27108.72109.271,018,810
11/22/2013108.44108.60108.34108.39458,556
Trading Center