Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2011 62.41 62.41 62.20 62.32 467,802 -0.12(-0.19%)
Oct 28, 2011 62.19 62.45 62.19 62.44 454,875 +0.02(+0.04%)
Oct 27, 2011 62.24 62.46 62.24 62.42 864,061 +0.68(+1.11%)
Oct 26, 2011 61.81 61.81 61.59 61.74 355,835 +0.20(+0.32%)
Oct 25, 2011 61.52 61.63 61.44 61.54 962,855 +0.14(+0.23%)
Oct 24, 2011 61.06 61.41 61.00 61.40 434,843 +0.38(+0.62%)
Oct 21, 2011 61.02 61.15 60.97 61.02 543,640 +0.06(+0.10%)
Oct 20, 2011 61.36 61.36 60.92 60.96 336,657 -0.15(-0.24%)
Oct 19, 2011 61.30 61.30 61.07 61.10 559,195 -0.01(-0.01%)
Oct 18, 2011 60.92 61.18 60.82 61.11 441,553 +0.11(+0.19%)
Oct 17, 2011 61.14 61.39 60.95 61.00 280,131 +0.16(+0.27%)
Oct 14, 2011 60.76 60.89 60.71 60.83 253,195 +0.19(+0.32%)
Oct 13, 2011 60.76 60.76 60.40 60.64 596,473 +0.18(+0.29%)
Oct 12, 2011 60.23 60.60 60.21 60.47 371,969 +0.47(+0.79%)
Oct 11, 2011 60.09 60.12 59.91 59.99 509,590 -0.17(-0.28%)
Oct 10, 2011 59.44 60.22 59.44 60.16 711,402 +0.85(+1.44%)
Oct 07, 2011 59.47 59.64 59.20 59.31 1,189,421 -0.15(-0.25%)
Oct 06, 2011 59.27 59.51 59.23 59.46 409,037 +0.70(+1.19%)
Oct 05, 2011 58.29 58.76 58.29 58.76 771,227 +0.49(+0.84%)
Oct 04, 2011 58.41 58.41 57.86 58.26 1,106,747 -0.53(-0.90%)
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.