Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
USD Emrg Mkts Bond Ishares JPM ETF
(NY:
EMB
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 01, 2017
85.40
85.40
85.40
0
+0.44(+0.51%)
Jul 31, 2017
84.96
84.98
84.85
84.96
1,311,754
+0.07(+0.08%)
Jul 28, 2017
84.87
84.92
84.77
84.90
2,470,640
+0.00(+0.00%)
Jul 27, 2017
85.05
85.06
84.76
84.90
2,387,922
-0.13(-0.15%)
Jul 26, 2017
84.74
85.05
84.69
85.02
2,168,325
+0.46(+0.54%)
Jul 25, 2017
84.66
84.66
84.51
84.57
1,703,038
-0.25(-0.30%)
Jul 24, 2017
84.96
84.98
84.71
84.82
1,616,984
-0.17(-0.20%)
Jul 21, 2017
84.97
85.07
84.90
84.99
1,500,230
+0.20(+0.23%)
Jul 20, 2017
84.93
84.99
84.93
84.79
1,744,473
+0.03(+0.03%)
Jul 19, 2017
84.81
84.81
84.69
84.76
2,290,422
+0.10(+0.11%)
Jul 18, 2017
84.58
84.70
84.48
84.66
4,161,142
+0.24(+0.29%)
Jul 17, 2017
84.41
84.48
84.32
84.42
2,515,272
+0.03(+0.03%)
Jul 14, 2017
84.46
84.53
84.35
84.39
2,798,310
+0.21(+0.25%)
Jul 13, 2017
84.26
84.31
84.06
84.18
2,210,827
+0.01(+0.01%)
Jul 12, 2017
84.18
84.43
84.08
84.17
2,655,785
+0.49(+0.59%)
Jul 11, 2017
83.72
83.74
83.56
83.67
2,093,820
+0.08(+0.10%)
Jul 10, 2017
83.55
83.73
83.54
83.59
3,420,750
+0.37(+0.44%)
Jul 07, 2017
83.06
83.33
83.01
83.22
3,744,084
+0.05(+0.06%)
Jul 06, 2017
83.27
83.39
83.15
83.17
7,249,042
-0.46(-0.55%)
Jul 05, 2017
83.61
83.76
83.59
83.63
9,078,837
-0.07(-0.09%)
Jul 03, 2017
84.01
84.09
83.62
83.70
9,195,018
-0.27(-0.32%)
Jun 30, 2017
84.17
84.19
83.96
83.97
6,155,269
-0.10(-0.12%)
Jun 29, 2017
84.30
84.30
84.05
84.08
7,044,259
-0.40(-0.47%)
Jun 28, 2017
84.54
84.54
84.29
84.47
5,807,718
+0.10(+0.11%)
Jun 27, 2017
84.78
84.79
84.38
84.38
2,944,827
-0.44(-0.52%)
Jun 26, 2017
84.73
84.87
84.73
84.82
3,721,528
+0.15(+0.18%)
Jun 23, 2017
84.64
84.68
84.53
84.66
4,065,213
+0.28(+0.33%)
Jun 22, 2017
84.29
84.50
84.26
84.39
2,803,875
+0.18(+0.22%)
Jun 21, 2017
84.52
84.52
84.10
84.20
2,947,234
-0.18(-0.21%)
Jun 20, 2017
84.57
84.62
84.31
84.38
4,035,658
-0.40(-0.47%)
Jun 19, 2017
84.84
85.02
84.62
84.77
2,136,748
-0.09(-0.10%)
Jun 16, 2017
84.93
85.03
84.80
84.86
1,551,622
-0.01(-0.01%)
Jun 15, 2017
85.13
85.13
84.86
84.87
2,544,857
-0.27(-0.32%)
Jun 14, 2017
85.23
85.44
85.06
85.14
5,121,374
+0.18(+0.22%)
Jun 13, 2017
84.91
84.96
84.83
84.96
1,245,985
+0.13(+0.16%)
Jun 12, 2017
84.95
85.24
84.81
84.83
4,221,584
-0.01(-0.01%)
Jun 09, 2017
85.10
85.10
84.80
84.83
5,775,960
-0.18(-0.22%)
Jun 08, 2017
85.04
85.04
84.80
85.02
3,290,585
-0.12(-0.15%)
Jun 07, 2017
85.37
85.40
85.03
85.14
4,715,032
-0.07(-0.09%)
Jun 06, 2017
85.14
85.22
85.12
85.22
3,017,717
+0.18(+0.21%)
Jun 05, 2017
85.10
85.10
84.94
85.04
2,837,181
-0.15(-0.17%)
Jun 02, 2017
84.85
85.19
84.77
85.19
6,199,179
+0.46(+0.55%)
Jun 01, 2017
84.68
85.19
84.47
84.72
9,670,395
+0.14(+0.17%)
May 31, 2017
84.50
84.66
84.41
84.58
3,293,157
+0.06(+0.07%)
May 30, 2017
84.62
84.62
84.43
84.52
1,440,243
+0.04(+0.05%)
May 26, 2017
84.43
84.48
84.39
84.48
839,612
+0.15(+0.17%)
May 25, 2017
84.40
84.43
84.27
84.33
3,534,347
-0.07(-0.08%)
May 24, 2017
84.29
84.47
84.16
84.40
2,691,067
+0.32(+0.38%)
May 23, 2017
84.03
84.11
83.96
84.08
1,850,194
+0.05(+0.06%)
May 22, 2017
84.05
84.16
84.02
84.02
1,847,258
-0.04(-0.04%)
May 19, 2017
83.96
84.12
83.94
84.06
3,063,603
+0.32(+0.38%)
May 18, 2017
83.59
83.86
83.42
83.74
4,075,602
-0.43(-0.51%)
May 17, 2017
84.11
84.20
84.02
84.17
4,365,028
-0.01(-0.01%)
May 16, 2017
84.19
84.27
84.12
84.18
2,662,165
+0.01(+0.02%)
May 15, 2017
84.16
84.19
84.07
84.16
3,769,417
+0.07(+0.08%)
May 12, 2017
83.93
84.11
83.92
84.10
3,061,724
+0.29(+0.35%)
May 11, 2017
83.72
83.84
83.66
83.81
1,474,350
+0.14(+0.17%)
May 10, 2017
83.59
83.70
83.54
83.67
3,073,547
+0.24(+0.29%)
May 09, 2017
83.56
83.70
83.35
83.43
3,029,715
-0.08(-0.10%)
May 08, 2017
83.65
83.75
83.48
83.51
2,881,071
-0.23(-0.27%)
May 05, 2017
83.61
83.78
83.52
83.73
3,572,010
+0.09(+0.10%)
May 04, 2017
83.83
83.86
83.57
83.64
2,567,290
-0.38(-0.45%)
May 03, 2017
84.20
84.22
83.99
84.02
2,595,604
-0.10(-0.12%)
May 02, 2017
83.92
84.13
83.83
84.13
2,897,547
+0.30(+0.36%)
May 01, 2017
83.84
83.98
83.74
83.83
2,398,277
-0.11(-0.14%)
Apr 28, 2017
83.72
83.94
83.66
83.94
2,742,816
+0.26(+0.31%)
Apr 27, 2017
83.48
83.69
83.45
83.68
1,890,387
+0.19(+0.23%)
Apr 26, 2017
83.45
83.60
83.42
83.49
1,541,785
-0.01(-0.02%)
Apr 25, 2017
83.56
83.66
83.44
83.50
1,985,126
-0.21(-0.25%)
Apr 24, 2017
83.50
83.72
83.50
83.72
3,636,638
+0.25(+0.31%)
Apr 21, 2017
83.43
83.51
83.40
83.46
1,690,953
+0.21(+0.25%)
Apr 20, 2017
83.37
83.41
83.22
83.25
1,681,430
+0.06(+0.07%)
Apr 19, 2017
83.49
83.51
83.17
83.19
4,676,301
-0.24(-0.29%)
Apr 18, 2017
83.33
83.47
83.30
83.43
2,240,854
+0.15(+0.18%)
Apr 17, 2017
83.23
83.38
83.22
83.28
2,423,131
+0.13(+0.16%)
Apr 13, 2017
83.29
83.31
83.13
83.15
3,400,033
-0.04(-0.04%)
Apr 12, 2017
83.02
83.23
82.97
83.18
2,810,857
+0.24(+0.29%)
Apr 11, 2017
82.89
82.99
82.78
82.94
1,982,584
+0.14(+0.17%)
Apr 10, 2017
83.09
83.09
82.77
82.81
1,661,353
-0.01(-0.01%)
Apr 07, 2017
82.86
82.97
82.76
82.81
1,886,177
-0.05(-0.06%)
Apr 06, 2017
82.85
82.94
82.81
82.86
1,960,350
-0.04(-0.05%)
Apr 05, 2017
82.69
82.95
82.65
82.91
2,296,343
+0.31(+0.37%)
Apr 04, 2017
82.67
82.68
82.54
82.60
2,705,604
-0.15(-0.18%)
Apr 03, 2017
82.70
82.79
82.55
82.75
4,789,701
+0.22(+0.27%)
Mar 31, 2017
82.52
82.60
82.43
82.53
2,762,706
-0.12(-0.14%)
Mar 30, 2017
82.79
82.82
82.58
82.65
2,730,836
-0.15(-0.18%)
Mar 29, 2017
82.46
82.81
82.46
82.79
3,060,516
+0.27(+0.33%)
Mar 28, 2017
82.81
82.81
82.49
82.52
1,919,343
-0.03(-0.04%)
Mar 27, 2017
82.56
82.67
82.50
82.55
3,078,083
-0.01(-0.01%)
Mar 24, 2017
82.48
82.65
82.45
82.56
3,202,636
+0.12(+0.15%)
Mar 23, 2017
82.41
82.51
82.36
82.44
4,092,497
+0.12(+0.15%)
Mar 22, 2017
82.31
82.35
82.04
82.31
4,804,314
+0.08(+0.10%)
Mar 21, 2017
82.25
82.36
82.23
82.23
3,214,294
+0.03(+0.04%)
Mar 20, 2017
82.22
82.23
82.05
82.20
2,193,042
+0.15(+0.18%)
Mar 17, 2017
81.91
82.09
81.89
82.05
3,240,038
+0.33(+0.41%)
Mar 16, 2017
81.95
81.95
81.71
81.72
3,267,022
-0.25(-0.30%)
Mar 15, 2017
80.90
82.01
80.90
81.96
3,624,904
+1.10(+1.36%)
Mar 14, 2017
81.02
81.04
80.80
80.86
2,708,358
-0.25(-0.30%)
Mar 13, 2017
81.37
81.44
81.04
81.11
2,304,481
-0.13(-0.16%)
Mar 10, 2017
81.29
81.37
81.09
81.24
3,202,501
+0.34(+0.42%)
Mar 09, 2017
80.97
81.10
80.86
80.90
6,806,258
-0.51(-0.62%)
Mar 08, 2017
81.67
81.70
81.38
81.41
2,914,290
-0.64(-0.78%)
Mar 07, 2017
82.16
82.25
81.97
82.04
1,480,761
-0.06(-0.07%)
Mar 06, 2017
82.13
82.19
81.96
82.10
1,555,703
-0.03(-0.04%)
Mar 03, 2017
81.93
82.16
81.84
82.13
2,922,120
+0.38(+0.46%)
Mar 02, 2017
82.02
82.02
81.72
81.75
3,222,768
-0.38(-0.47%)
Mar 01, 2017
82.03
82.16
81.94
82.14
3,627,292
+0.03(+0.04%)
Feb 28, 2017
82.21
82.33
82.08
82.11
2,208,045
+0.00(+0.00%)
Feb 27, 2017
82.35
82.38
82.08
82.11
2,685,721
-0.20(-0.24%)
Feb 24, 2017
82.21
82.32
82.12
82.30
4,083,580
+0.16(+0.19%)
Feb 23, 2017
82.07
82.18
82.05
82.14
3,141,018
+0.24(+0.29%)
Feb 22, 2017
81.96
82.04
81.77
81.91
3,363,098
+0.12(+0.14%)
Feb 21, 2017
81.65
81.82
81.57
81.79
2,297,830
+0.12(+0.15%)
Feb 17, 2017
81.67
81.67
81.67
0
+0.02(+0.03%)
Feb 16, 2017
81.66
81.73
81.59
81.65
3,833,783
-0.04(-0.05%)
Feb 15, 2017
81.37
81.74
81.29
81.69
4,224,217
-0.02(-0.03%)
Feb 14, 2017
81.94
82.04
81.58
81.71
4,214,344
-0.09(-0.11%)
Feb 13, 2017
81.69
81.85
81.69
81.80
2,135,544
+0.09(+0.11%)
Feb 10, 2017
81.51
81.74
81.51
81.71
1,565,504
+0.12(+0.15%)
Feb 09, 2017
81.70
81.72
81.53
81.59
2,050,329
-0.11(-0.13%)
Feb 08, 2017
81.80
81.40
81.70
3,626,582
+0.32(+0.39%)
Feb 07, 2017
81.48
81.54
81.06
81.38
3,498,449
-0.10(-0.12%)
Feb 06, 2017
81.54
82.00
81.40
81.48
2,319,811
+0.00(+0.00%)
Feb 03, 2017
81.23
81.54
81.14
81.48
7,029,562
+0.47(+0.58%)
Feb 02, 2017
81.22
81.24
80.99
81.01
5,094,577
+0.24(+0.30%)
Feb 01, 2017
80.71
80.86
80.48
80.77
2,531,555
+0.02(+0.02%)
Jan 31, 2017
80.57
80.75
80.47
80.75
5,158,486
+0.30(+0.37%)
Jan 30, 2017
80.63
80.66
80.46
80.46
3,633,367
-0.18(-0.22%)
Jan 27, 2017
80.54
80.70
80.50
80.64
2,638,172
+0.24(+0.30%)
Jan 26, 2017
80.46
80.89
80.20
80.40
2,280,587
-0.06(-0.08%)
Jan 25, 2017
80.53
80.53
80.32
80.47
3,079,230
-0.09(-0.12%)
Jan 24, 2017
80.75
80.80
80.55
80.56
1,650,367
-0.27(-0.33%)
Jan 23, 2017
80.47
80.88
80.44
80.83
3,522,088
+0.38(+0.47%)
Jan 20, 2017
80.26
80.47
80.16
80.44
2,064,848
+0.10(+0.13%)
Jan 19, 2017
80.55
80.58
80.25
80.34
2,930,942
-0.19(-0.24%)
Jan 18, 2017
81.14
81.14
80.46
80.54
4,185,398
-0.57(-0.70%)
Jan 17, 2017
81.30
81.32
81.04
81.11
3,151,774
+0.33(+0.41%)
Jan 13, 2017
80.78
80.78
80.78
0
+0.04(+0.04%)
Jan 12, 2017
80.92
80.93
80.66
80.74
3,822,820
+0.16(+0.20%)
Jan 11, 2017
80.61
80.62
80.19
80.58
3,359,895
+0.08(+0.10%)
Jan 10, 2017
80.71
80.74
80.46
80.50
2,004,754
-0.13(-0.16%)
Jan 09, 2017
80.64
80.65
80.51
80.63
2,982,673
-0.09(-0.12%)
Jan 06, 2017
80.77
80.77
80.47
80.73
1,990,234
-0.04(-0.05%)
Jan 05, 2017
80.51
80.78
80.27
80.77
4,409,781
+0.62(+0.77%)
Jan 04, 2017
80.03
80.19
80.02
80.15
2,743,139
+0.50(+0.62%)
Jan 03, 2017
79.60
79.78
79.53
79.65
3,913,042
+0.27(+0.34%)
Dec 30, 2016
79.38
79.38
79.38
0
-0.13(-0.16%)
Dec 29, 2016
79.50
79.54
79.44
79.51
763,971
+0.19(+0.24%)
Dec 28, 2016
79.22
79.37
79.22
79.32
896,812
+0.11(+0.14%)
Dec 27, 2016
79.18
79.21
79.10
79.21
770,167
-0.07(-0.09%)
Dec 23, 2016
79.29
79.29
79.29
0
+0.12(+0.15%)
Dec 22, 2016
79.26
79.29
78.98
79.16
2,323,656
+0.02(+0.03%)
Dec 21, 2016
78.95
79.23
78.92
79.14
2,297,284
+0.26(+0.33%)
Dec 20, 2016
78.83
78.97
78.69
78.88
2,758,120
+0.14(+0.17%)
Dec 19, 2016
78.56
78.93
78.51
78.74
3,754,058
+0.35(+0.45%)
Dec 16, 2016
78.47
78.71
78.31
78.39
2,615,229
+0.16(+0.20%)
Dec 15, 2016
78.30
78.46
78.07
78.23
5,079,606
-0.14(-0.18%)
Dec 14, 2016
79.20
79.38
78.30
78.38
4,932,842
-0.69(-0.87%)
Dec 13, 2016
78.94
79.11
78.88
79.07
2,745,886
+0.24(+0.31%)
Dec 12, 2016
78.91
78.91
78.69
78.82
2,178,343
+0.20(+0.26%)
Dec 09, 2016
79.15
79.15
78.61
78.62
2,945,485
-0.33(-0.42%)
Dec 08, 2016
78.90
79.10
78.81
78.95
4,579,817
-0.05(-0.06%)
Dec 07, 2016
79.01
79.27
78.87
79.00
3,997,424
+0.46(+0.59%)
Dec 06, 2016
78.45
78.72
78.42
78.54
3,727,495
+0.38(+0.49%)
Dec 05, 2016
77.98
78.29
77.98
78.16
4,329,876
+0.33(+0.42%)
Dec 02, 2016
77.74
78.14
77.74
77.83
3,910,309
+0.05(+0.06%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.