EMB - iShares JP Morgan USD Em Mkts Bd ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 2017116.10116.16115.94115.94115.942,044,528
Oct 20, 2017116.27116.27115.99116.04116.04930,800
Oct 19, 2017116.45116.57116.23116.42116.421,315,300
Oct 18, 2017116.30116.35116.19116.29116.291,813,600
Oct 17, 2017116.28116.35116.12116.27116.271,149,100
Oct 16, 2017116.06116.34116.06116.21116.211,054,900
Oct 13, 2017116.32116.46116.27116.42116.421,276,000
Oct 12, 2017116.01116.14115.94116.09116.091,418,700
Oct 11, 2017115.80115.94115.78115.87115.872,132,900
Oct 10, 2017115.60115.94115.59115.74115.741,717,300
Oct 09, 2017115.71115.71115.47115.53115.531,337,900
Oct 06, 2017115.74115.86115.57115.69115.691,313,700
Oct 05, 2017116.04116.10115.90115.98115.981,230,600
Oct 04, 2017116.11116.11115.81115.92115.921,801,000
Oct 03, 2017115.92115.98115.81115.83115.832,161,300
Oct 02, 2017115.74116.04115.71115.86115.862,066,100
Oct 02, 20170.452 Dividend
Sep 29, 2017116.25116.51116.12116.42115.972,763,000
Sep 28, 2017115.70116.12115.65116.04115.592,359,400
Sep 27, 2017115.98115.98115.70115.80115.352,150,600
Sep 26, 2017116.37116.47116.20116.29115.841,232,600
Sep 25, 2017116.41116.45116.10116.33115.882,725,800
Sep 22, 2017116.46116.48116.32116.44115.992,095,100
Sep 21, 2017116.07116.27116.01116.24115.792,297,000
Sep 20, 2017116.53116.60115.73115.91115.463,079,900
Sep 19, 2017116.64117.04116.57116.66116.211,706,700
Sep 18, 2017117.03117.04116.79116.83116.382,226,200
Sep 15, 2017117.03117.08116.93117.06116.61959,500
Sep 14, 2017116.79116.93116.73116.90116.45814,300
Sep 13, 2017116.88116.93116.77116.82116.37881,300
Sep 12, 2017116.84116.94116.78116.82116.371,215,900
Sep 11, 2017117.30117.30117.03117.06116.611,789,800
Sep 08, 2017117.46117.46117.12117.26116.80677,900
Sep 07, 2017117.00117.25116.90117.15116.701,851,500
Sep 06, 2017117.04117.04116.70116.70116.252,192,000
Sep 05, 2017116.71117.03116.65116.92116.471,803,300
Sep 01, 2017116.58116.67116.38116.53116.081,325,800
Sep 01, 20170.451 Dividend
Aug 31, 2017116.90117.27116.80117.09116.191,918,800
Aug 30, 2017116.39116.67116.39116.65115.75923,000
Aug 29, 2017116.31116.37116.18116.27115.371,404,900
Aug 28, 2017116.27116.42116.09116.20115.302,025,900
Aug 25, 2017116.22116.40116.18116.38115.48982,200
Aug 24, 2017116.04116.10115.87116.07115.171,635,200
Aug 23, 2017115.72115.96115.57115.95115.05723,500
Aug 22, 2017115.81115.85115.66115.70114.81800,200
Aug 21, 2017115.65115.73115.56115.66114.773,495,100
Aug 18, 2017115.46115.69115.41115.55114.66974,500
Aug 17, 2017115.46115.53115.21115.26114.37790,800
Aug 16, 2017115.40115.47115.31115.36114.471,787,200
Aug 15, 2017115.26115.34115.08115.26114.371,926,500
Aug 14, 2017115.28115.58114.97115.23114.341,132,800
Aug 11, 2017114.84115.05114.79114.97114.08935,500
Aug 10, 2017115.10115.11114.73114.76113.871,487,200
Aug 09, 2017115.20115.30115.15115.24114.351,040,000
Aug 08, 2017115.34115.56115.20115.20114.311,029,100
Aug 07, 2017115.15115.50115.15115.44114.551,293,000
Aug 04, 2017115.35115.36115.08115.23114.341,184,900
Aug 03, 2017115.03115.51115.03115.50114.61926,900
Aug 02, 2017114.83115.12114.80115.10114.212,062,900
Aug 01, 2017114.85115.07114.78114.94114.051,365,000
Aug 01, 20170.454 Dividend
Jul 31, 2017115.25115.28115.10115.26113.92967,000
Jul 28, 2017115.13115.21115.00115.17113.831,821,200
Jul 27, 2017115.38115.39114.99115.17113.831,760,300
Jul 26, 2017114.95115.38114.89115.34114.001,598,400
Jul 25, 2017114.85114.85114.65114.72113.391,255,400
Jul 24, 2017115.25115.28114.92115.06113.721,192,000
Jul 21, 2017115.27115.41115.17115.29113.951,105,900
Jul 20, 2017115.21115.30115.01115.02113.681,285,900
Jul 19, 2017115.05115.05114.89114.98113.641,688,400
Jul 18, 2017114.74114.90114.60114.85113.513,067,400
Jul 17, 2017114.51114.60114.39114.52113.191,854,100
Jul 14, 2017114.58114.67114.43114.48113.152,062,800
Jul 13, 2017114.30114.37114.04114.19112.861,629,700
Jul 12, 2017114.20114.53114.06114.18112.851,957,700
Jul 11, 2017113.57113.60113.35113.51112.191,543,100
Jul 10, 2017113.34113.58113.33113.40112.082,521,600
Jul 07, 2017112.68113.05112.60112.90111.592,760,000
Jul 06, 2017112.96113.12112.80112.83111.525,186,700
Jul 05, 2017113.42113.63113.40113.45112.136,692,500
Jul 03, 2017113.96114.08113.44113.55112.236,778,100
Jul 03, 20170.443 Dividend
Jun 30, 2017114.62114.66114.34114.36112.594,519,800
Jun 29, 2017114.81114.81114.46114.50112.735,172,600
Jun 28, 2017115.13115.13114.79115.04113.264,264,600
Jun 27, 2017115.46115.47114.91114.91113.132,162,400
Jun 26, 2017115.39115.58115.39115.51113.722,732,700
Jun 23, 2017115.26115.32115.12115.30113.522,985,100
Jun 22, 2017114.79115.07114.75114.92113.142,058,900
Jun 21, 2017115.11115.11114.54114.67112.902,164,100
Jun 20, 2017115.17115.24114.82114.91113.132,963,400
Jun 19, 2017115.54115.78115.24115.45113.671,569,000
Jun 16, 2017115.66115.79115.49115.57113.781,139,400
Jun 15, 2017115.94115.94115.57115.58113.791,868,700
Jun 14, 2017116.07116.35115.84115.95114.163,760,600
Jun 13, 2017115.63115.70115.53115.70113.91914,900
Jun 12, 2017115.69116.08115.50115.52113.733,099,900
Jun 09, 2017115.90115.90115.49115.53113.744,241,300
Jun 08, 2017115.81115.81115.49115.78113.992,416,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...