$117.24 -0.37 (%) iSh JP Morg EMB Shs -

Sep. 23, 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
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
7/15/2016116.35116.49116.24116.376,078,730
7/14/2016116.50116.86116.21116.403,426,420
7/13/2016116.51116.57116.30116.351,701,850
7/12/2016116.61116.66116.29116.291,644,370
7/11/2016116.63116.93116.55116.691,456,640
7/8/2016115.67116.36115.67116.361,447,850
7/7/2016115.78115.78115.35115.441,119,440
7/6/2016115.19115.51115.12115.481,354,710
7/5/2016115.39115.45115.10115.321,809,860
7/1/2016115.14115.50114.61115.061,587,210
6/30/2016114.69115.19114.58115.155,314,760
6/29/2016114.38114.70114.02114.621,368,320
6/28/2016113.24113.55113.08113.481,278,380
6/27/2016112.57112.96111.95112.651,853,880
6/24/2016111.51112.67111.51112.311,312,410
6/23/2016113.17113.42113.17113.27583,897
6/22/2016112.70113.00112.70113.001,392,920
6/21/2016112.68112.71112.48112.51946,301
6/20/2016112.74112.74112.42112.601,483,710
6/17/2016112.14112.23111.83111.84761,217
6/16/2016111.89112.07111.70111.95894,931
6/15/2016111.66112.02111.64111.931,151,290
6/14/2016111.51111.62111.35111.491,144,170
6/13/2016112.20112.35112.00112.00816,732
6/10/2016112.65112.66112.40112.41893,586
6/9/2016112.83112.84112.54112.84916,268
6/8/2016113.18113.18112.82112.98810,000
6/7/2016112.82112.90112.35112.391,512,710
6/6/2016112.06112.40112.06112.21903,844
6/3/2016111.79112.32111.78112.001,301,760
6/2/2016111.09111.25110.89111.124,650,530
6/1/2016110.71110.95110.53110.921,858,560
5/31/2016111.01111.16110.95110.98976,925
5/27/2016111.23111.28111.04111.04555,855
5/26/2016111.21111.23111.04111.101,003,840
5/25/2016111.06111.11110.92111.06972,927
5/24/2016110.43110.93110.43110.751,989,250
5/23/2016110.82110.82110.40110.49927,740
5/20/2016110.62110.84110.41110.481,528,370
5/19/2016110.33110.48110.13110.371,662,650
5/18/2016111.82111.82110.70110.751,817,130
5/17/2016111.87111.92111.72111.83449,340
5/16/2016111.92111.98111.78111.91863,774
5/13/2016111.90111.90111.60111.85378,137
5/12/2016111.77111.92111.61111.78780,170
5/11/2016111.54111.61111.37111.561,114,850
5/10/2016111.21111.36111.06111.30969,769
5/9/2016110.76111.26110.76110.811,198,500
5/6/2016110.79111.11110.63111.091,031,230
5/5/2016111.04111.04110.70110.95975,222
5/4/2016110.77110.88110.64110.691,001,300
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center