$109.96 0.00 (%) iSh JP Morg EMB Shs -

Dec. 7, 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
12/7/2016109.97110.33109.77109.962,872,020
12/6/2016109.19109.57109.15109.322,678,080
12/5/2016108.53108.97108.53108.793,110,870
12/2/2016108.20108.76108.20108.332,809,430
12/1/2016108.50108.55107.98108.267,692,130
11/30/2016109.39109.54109.17109.317,179,460
11/29/2016109.43109.73109.43109.581,733,650
11/28/2016109.74109.87109.56109.691,923,440
11/25/2016109.68109.68109.29109.31742,779
11/23/2016109.42109.51109.03109.242,676,510
11/21/2016109.73109.97109.50109.582,473,190
11/18/2016109.72109.92109.08109.102,975,590
11/17/2016110.15110.34109.71109.721,671,910
11/16/2016109.62110.04109.62109.951,974,570
11/15/2016110.10110.15109.60110.024,015,330
11/14/2016107.91108.58107.74108.165,219,140
11/11/2016109.16110.15108.60108.714,638,800
11/10/2016112.52112.52109.10109.3412,674,300
11/9/2016113.76113.97113.34113.535,961,930
11/8/2016115.10115.29114.97115.242,773,590
11/7/2016114.76114.95114.61114.942,077,180
11/4/2016114.23114.40114.00114.021,945,200
11/3/2016114.26114.42114.14114.301,557,660
11/2/2016114.10114.19113.92114.001,960,910
11/1/2016114.50114.50113.97114.122,315,400
10/31/2016114.86115.18114.68114.691,562,480
10/28/2016114.98115.13114.55114.571,758,710
10/27/2016115.61115.61114.69114.853,326,450
10/26/2016116.11116.15115.74115.84947,007
10/25/2016116.40116.53116.33116.522,936,830
10/24/2016116.43116.59116.31116.471,501,280
10/21/2016116.13116.52116.09116.481,019,530
10/20/2016116.26116.33115.98116.001,199,840
10/19/2016115.56116.04115.56115.901,739,850
10/18/2016115.47115.77115.40115.752,285,000
10/17/2016115.19115.60115.19115.572,873,560
10/14/2016116.23116.23115.48115.541,840,460
10/13/2016115.69116.18115.60116.122,624,290
10/12/2016115.68115.87115.38115.851,598,970
10/11/2016116.11116.11115.61115.852,282,510
10/10/2016116.35116.80116.15116.78816,792
10/7/2016116.15116.37115.89116.351,368,290
10/6/2016116.46116.46116.07116.281,722,110
10/5/2016116.48116.69116.28116.461,380,380
10/4/2016117.19117.19116.32116.433,174,190
10/3/2016116.94117.06116.70116.942,778,610
9/30/2016117.11117.44117.05117.211,942,920
9/29/2016117.47117.54116.86116.862,133,070
9/28/2016117.18117.34116.95117.332,134,850
9/27/2016116.96117.27116.86117.212,338,500
9/26/2016116.95117.02116.74116.881,771,680
9/23/2016117.69117.69116.99117.242,978,130
9/22/2016117.91118.05117.60117.614,748,500
9/21/2016116.35117.21116.22117.152,238,270
9/20/2016116.00116.17115.78115.893,388,840
9/19/2016115.71115.84115.52115.762,041,620
9/16/2016115.83115.83115.18115.351,646,420
9/15/2016115.17115.72115.17115.682,640,870
9/14/2016115.33115.67115.12115.202,590,760
9/13/2016116.18116.28114.94114.985,101,800
9/12/2016115.60116.57115.60116.262,943,930
9/9/2016117.21117.26116.16116.283,323,520
9/8/2016117.88118.05117.39117.432,150,360
9/7/2016118.02118.14117.65117.972,922,680
9/6/2016117.32117.64117.07117.643,019,240
9/2/2016116.96116.96116.54116.922,233,460
9/1/2016116.52116.75116.33116.584,263,790
8/31/2016117.66117.66117.22117.221,645,950
8/30/2016117.73117.74117.37117.651,880,350
8/29/2016117.12117.70117.12117.691,803,870
8/26/2016117.49117.84117.08117.112,447,720
8/25/2016117.40117.40117.09117.261,066,840
8/24/2016117.68117.76117.25117.271,835,750
8/23/2016117.69117.83117.65117.672,851,490
8/22/2016117.44117.62117.25117.572,127,300
8/19/2016117.75117.78117.38117.421,289,450
8/18/2016117.79117.99117.68117.972,233,650
8/17/2016117.55117.74117.28117.694,524,210
8/16/2016117.77117.79117.32117.333,161,210
8/15/2016117.53117.66117.53117.64866,373
8/12/2016117.17117.52117.17117.502,981,240
8/11/2016117.00117.14116.77117.002,082,520
8/10/2016117.02117.20116.94117.181,565,840
8/9/2016116.65116.88116.60116.842,394,560
8/8/2016116.07116.33116.07116.302,728,540
8/5/2016116.10116.10115.60115.611,896,680
8/4/2016115.68115.98115.65115.911,374,970
8/3/2016115.00115.26114.94115.142,821,520
8/2/2016115.39115.39114.97114.982,596,920
8/1/2016115.58115.67115.06115.252,198,090
7/29/2016115.90116.20115.77116.191,852,840
7/28/2016116.01116.47115.72115.821,636,090
7/27/2016116.32116.46115.58116.102,657,760
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center