$111.48 -0.44 (%) iSh JP Morg EMB Shs - NYSEARCA

Mar. 4, 2015 | 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
3/4/2015111.97111.97111.43111.48654,659
3/3/2015111.94112.07111.73111.92381,078
3/2/2015112.23112.28111.70111.721,097,620
2/27/2015112.27112.55112.01112.45350,198
2/26/2015112.50112.62112.17112.26613,347
2/25/2015112.22112.38112.03112.38587,489
2/24/2015111.32111.88111.16111.87592,540
2/23/2015111.31111.35110.98111.35649,391
2/20/2015111.30111.60111.26111.50401,408
2/19/2015111.31111.56111.15111.19343,938
2/18/2015111.51111.57111.09111.52303,267
2/17/2015111.59111.76111.50111.56761,796
2/13/2015111.80111.85111.50111.75539,613
2/12/2015111.00111.51110.75111.482,686,530
2/11/2015110.80110.84110.48110.60447,778
2/10/2015110.89110.94110.51110.70829,018
2/9/2015111.49111.56111.35111.51566,808
2/6/2015111.74111.92111.42111.45507,269
2/5/2015111.30111.75111.29111.74505,137
2/4/2015111.90111.97111.00111.15636,384
2/3/2015111.80112.17111.70112.09933,693
2/2/2015111.64111.75111.18111.491,557,780
1/30/2015111.85111.94111.47111.76867,829
1/29/2015111.75111.76111.43111.66391,768
1/28/2015111.41111.84111.20111.511,036,680
1/27/2015110.80111.42110.80111.40602,353
1/26/2015111.52111.66110.61110.611,304,200
1/23/2015111.34111.90111.14111.651,129,210
1/22/2015110.39110.77110.18110.351,794,060
1/21/2015110.59110.97110.53110.691,050,990
1/20/2015110.82111.06110.71110.79649,865
1/16/2015111.10111.10110.56110.81735,526
1/15/2015111.03111.40110.62110.731,117,820
1/14/2015110.46110.69110.01110.58685,546
1/13/2015109.61110.06109.48109.751,375,160
1/12/2015109.86109.86109.35109.40420,083
1/9/2015109.94110.14109.78110.04606,157
1/8/2015110.15110.81110.06110.11831,902
1/6/2015108.64108.90108.27108.28768,112
1/5/2015109.89109.89108.57108.621,378,450
1/2/2015110.01110.31108.73109.324,506,910
12/31/2014110.78110.86109.64109.71512,436
12/30/2014110.09110.60110.06110.56690,744
12/29/2014110.48110.85110.03110.26854,460
12/26/2014110.68111.03110.68110.80201,145
12/24/2014111.11111.11110.44110.88278,016
12/23/2014111.36111.52111.10111.11828,013
12/22/2014111.12111.90111.06111.551,746,810
12/19/2014110.24111.46110.24111.37816,379
12/18/2014110.15110.54109.45110.221,386,790
12/17/2014107.20109.12106.96108.711,149,420
12/16/2014105.15106.49104.94106.042,431,520
12/15/2014108.04108.10106.55106.701,337,830
12/12/2014109.37109.37108.14108.271,168,520
12/11/2014110.06110.25109.67109.691,045,530
12/10/2014110.76111.02110.06110.28959,211
12/9/2014111.23111.47110.73111.343,242,200
12/8/2014112.28112.28111.66111.68829,049
12/5/2014113.00113.02112.44112.491,096,810
12/4/2014112.66113.17112.66112.93554,463
12/3/2014112.60112.99112.55112.80741,915
12/2/2014112.71113.08112.61112.642,422,820
12/1/2014113.04113.39112.66112.693,015,490
11/28/2014114.39114.46113.80113.80328,558
11/26/2014114.23114.44114.14114.44239,323
11/25/2014114.09114.21113.91114.06379,557
11/24/2014114.05114.21113.97114.03938,626
11/21/2014113.87114.11113.73114.01583,872
11/20/2014113.31113.60113.23113.55808,935
11/19/2014113.12113.28113.12113.21417,134
11/18/2014113.06113.18112.89113.14425,429
11/17/2014113.20113.20112.91112.92459,727
11/14/2014113.26113.37113.18113.25861,100
11/13/2014113.55113.55113.18113.34542,403
11/12/2014113.34113.44113.20113.40795,773
11/11/2014113.31113.41113.09113.36428,512
11/10/2014113.91113.91113.28113.42911,942
11/7/2014113.27113.60113.21113.561,174,730
11/6/2014113.51113.58113.26113.371,161,900
11/5/2014113.48113.66113.43113.451,200,370
11/4/2014113.70113.87113.47113.52730,293
11/3/2014114.48114.48113.79113.802,478,620
10/31/2014114.51114.72114.41114.68590,569
10/30/2014114.26114.56114.26114.51347,334
10/29/2014114.57114.85114.11114.26724,470
10/28/2014114.31114.62114.00114.57983,337
10/27/2014114.09114.31113.92114.31602,112
10/24/2014114.05114.18113.94114.09424,450
10/23/2014114.24114.34114.04114.04801,062
10/22/2014114.07114.35114.04114.201,474,730
10/21/2014114.17114.21113.92113.96822,668
10/20/2014114.03114.21114.03114.21802,802
10/17/2014113.76114.09113.70113.96811,602
10/16/2014112.96113.39112.77113.361,408,720
10/15/2014113.34113.53113.02113.35867,606
10/14/2014113.21113.52113.19113.341,301,230
10/13/2014113.36113.48113.01113.06553,766
10/10/2014113.47113.51113.18113.21608,261
10/9/2014113.76113.97113.52113.55979,862
10/8/2014113.19113.58113.08113.561,024,800
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center