$104.66 -0.47 (%) iSh JP Morg EMB Shs - NYSEARCA

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EMB historical data

Date Open High Low Close Volume
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
12/31/2015105.99106.04105.71105.78799,630
12/30/2015105.46106.00105.46105.981,078,060
12/29/2015105.77105.91105.67105.76438,795
12/28/2015106.00106.00105.64105.66534,085
12/24/2015105.93106.38105.90105.96955,790
12/23/2015105.99106.47105.94106.461,356,980
12/22/2015105.85106.18105.74105.981,260,260
12/21/2015106.17106.21105.73105.80979,821
12/18/2015106.26106.36105.99105.991,017,570
12/17/2015106.38106.61106.20106.23943,907
12/16/2015106.09106.43105.64106.141,379,820
12/15/2015105.87106.17105.78106.061,093,760
12/14/2015105.14105.94105.14105.711,273,700
12/11/2015106.51106.54105.20105.291,817,460
12/10/2015107.02107.14106.92106.93902,173
12/9/2015107.18107.36107.05107.091,022,090
12/8/2015107.02107.08106.90106.911,314,380
12/7/2015107.03107.42107.02107.08637,156
12/4/2015106.91107.39106.90107.341,114,260
12/3/2015107.93107.93107.16107.181,245,000
12/2/2015108.15108.27107.81107.93793,883
12/1/2015108.21108.34108.08108.282,350,140
11/30/2015108.62108.75108.36108.391,260,650
11/27/2015108.65108.74108.55108.68378,251
11/25/2015108.83109.00108.56108.67432,914
11/24/2015108.87108.87108.57108.77801,277
11/23/2015108.90109.02108.79108.88647,390
11/20/2015108.85109.10108.80108.991,427,790
11/19/2015108.67108.73108.55108.65943,144
11/18/2015108.62108.62108.36108.45539,569
11/17/2015108.12108.24107.96108.19893,658
11/16/2015107.64107.94107.53107.941,843,190
11/13/2015107.91107.97107.70107.88718,921
11/12/2015107.92108.15107.89108.04834,704
11/11/2015107.52107.91107.52107.84357,633
11/10/2015107.56107.86107.45107.81461,453
11/9/2015107.63108.00107.52107.67640,693
11/6/2015108.22108.26107.83108.191,091,190
11/5/2015108.85109.01108.60108.85840,868
11/4/2015109.01109.30108.68108.72693,870
11/3/2015108.48108.83108.37108.741,028,760
10/30/2015108.73108.82108.41108.50892,308
10/29/2015108.74108.88108.64108.72654,368
10/28/2015109.02109.24108.49108.56566,254
10/27/2015109.07109.23108.86109.011,288,800
10/26/2015109.15109.45109.11109.31434,616
10/23/2015109.33109.42109.13109.25687,837
10/22/2015108.62109.09108.49109.03663,915
10/21/2015108.51108.71108.45108.57604,037
10/20/2015109.11109.25108.77108.951,121,290
10/19/2015109.21109.56109.21109.55723,096
10/16/2015109.38109.68109.12109.541,156,350
10/15/2015108.81108.96108.66108.95713,745
10/14/2015108.23108.42108.03108.41701,716
10/13/2015108.42108.42107.92107.92775,222
10/12/2015108.36108.72108.36108.68277,906
10/9/2015108.28108.56108.23108.54463,410
10/8/2015107.79108.11107.61108.09666,948
10/7/2015108.13108.32107.82108.04709,213
10/6/2015107.39107.75107.35107.70726,363
10/5/2015107.16107.54107.01107.36622,988
10/2/2015106.26106.83106.04106.831,013,280
10/1/2015106.15106.39105.59105.633,095,360
9/30/2015106.13106.40106.07106.40985,138
9/29/2015105.56105.71105.36105.64690,632
9/28/2015106.37106.50105.70105.88516,321
9/25/2015107.32107.32106.67106.80411,835
9/24/2015106.75107.14106.60107.051,100,600
9/23/2015107.71107.76107.29107.41748,628
9/22/2015108.11108.87107.62107.63570,990
9/21/2015109.07109.13108.49108.50790,293
9/18/2015108.96109.24108.91109.111,064,870
9/17/2015108.20108.97108.17108.83685,580
9/16/2015108.03108.28107.70108.201,286,690
9/15/2015107.80108.00107.74107.76576,221
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center