iSh JP Morg EMB Shs  $113.46

up +0.14


19/9/2014 11:48 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
9/18/2014113.34113.45113.18113.32547,425
9/17/2014113.61113.66113.23113.28487,853
9/16/2014113.59113.79113.50113.58642,742
9/15/2014113.50113.70113.39113.44591,820
9/12/2014114.02114.15113.66113.681,504,290
9/11/2014114.48114.60114.27114.31441,729
9/10/2014114.09114.38113.95114.30946,166
9/9/2014114.61114.61114.33114.33794,675
9/8/2014115.18115.28114.68114.681,249,240
9/5/2014115.17115.51115.11115.421,036,340
9/4/2014115.38115.43114.90115.011,366,720
9/3/2014114.87115.11114.81115.03819,082
9/2/2014115.25115.29114.75114.821,050,170
8/29/2014115.75115.82115.59115.63460,218
8/28/2014115.69115.90115.61115.71630,675
8/27/2014115.58116.00115.54116.00685,998
8/26/2014115.26115.33115.16115.27548,848
8/25/2014114.97115.00114.88114.95526,255
8/22/2014115.19115.21114.81114.99848,277
8/21/2014114.89115.08114.80115.00518,780
8/20/2014115.29115.40114.77114.83823,968
8/19/2014115.33115.40115.19115.38562,241
8/18/2014115.07115.14115.01115.05367,799
8/15/2014115.12115.25114.80115.04632,657
8/14/2014114.53114.90114.51114.87753,999
8/13/2014114.00114.32114.00114.25726,432
8/12/2014114.00114.21113.80113.95658,977
8/11/2014113.64113.89113.63113.80637,400
8/8/2014113.15113.65113.02113.571,237,190
8/7/2014113.21113.49113.12113.17452,535
8/6/2014113.06113.52112.94113.371,835,170
8/5/2014113.62113.79113.41113.511,832,100
8/4/2014113.59114.05113.57113.651,644,720
8/1/2014113.91114.05113.02113.335,321,240
7/31/2014115.04115.17114.56114.582,600,390
7/30/2014115.93115.93115.35115.39688,171
7/29/2014115.49115.71115.44115.44595,664
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
Trading Center