USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	74.21	74.46	74.19	74.41	850,703	+0.22(+0.29%)
May 28, 2015	74.29	74.35	74.15	74.19	709,147	-0.21(-0.28%)
May 27, 2015	74.53	74.56	74.38	74.40	564,346	-0.13(-0.18%)
May 26, 2015	74.62	74.66	74.51	74.53	446,640	-0.21(-0.27%)
May 22, 2015	74.61	74.74	74.74	74.74	957,241	+0.10(+0.13%)
May 21, 2015	74.37	74.68	74.35	74.64	1,160,627	+0.40(+0.54%)
May 20, 2015	74.23	74.35	74.11	74.24	1,283,160	+0.07(+0.09%)
May 19, 2015	74.44	74.44	74.16	74.17	964,869	-0.36(-0.49%)
May 18, 2015	74.86	74.86	74.49	74.54	2,076,568	-0.19(-0.26%)
May 15, 2015	74.43	74.73	74.40	74.73	724,424	+0.37(+0.50%)
May 14, 2015	74.13	74.36	74.12	74.36	1,026,498	+0.25(+0.33%)
May 13, 2015	74.37	74.43	74.09	74.12	1,224,990	+0.08(+0.11%)
May 12, 2015	74.00	74.20	73.90	74.04	1,135,831	-0.40(-0.53%)
May 11, 2015	74.75	74.82	74.32	74.43	2,104,872	-0.34(-0.46%)
May 08, 2015	74.57	74.80	74.56	74.78	1,376,486	+0.41(+0.55%)
May 07, 2015	74.35	74.41	74.23	74.37	737,236	-0.11(-0.15%)
May 06, 2015	74.52	74.58	74.43	74.48	718,920	-0.02(-0.03%)
May 05, 2015	74.62	74.62	74.41	74.50	798,921	-0.11(-0.15%)
May 04, 2015	74.70	74.70	74.61	74.61	477,825	-0.11(-0.14%)

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.