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 30, 2009 52.46 52.69 52.46 52.67 353,913 +0.28(+0.53%)
Oct 29, 2009 52.41 52.41 52.15 52.39 110,705 +0.03(+0.05%)
Oct 28, 2009 52.72 52.85 51.64 52.37 254,940 -0.51(-0.96%)
Oct 27, 2009 53.07 53.07 52.87 52.87 221,651 -0.18(-0.33%)
Oct 26, 2009 53.35 53.35 53.00 53.05 94,719 -0.25(-0.47%)
Oct 23, 2009 53.07 53.30 52.85 53.30 159,513 -0.06(-0.11%)
Oct 22, 2009 53.44 53.46 53.36 53.36 175,580 -0.22(-0.40%)
Oct 21, 2009 53.66 53.70 53.51 53.57 147,891 -0.14(-0.26%)
Oct 20, 2009 53.72 53.72 53.69 53.71 166,978 +0.07(+0.13%)
Oct 19, 2009 53.67 53.69 53.41 53.64 142,640 +0.11(+0.20%)
Oct 16, 2009 53.69 53.69 53.43 53.53 131,568 -0.20(-0.37%)
Oct 15, 2009 53.72 53.73 53.52 53.73 207,527 -0.03(-0.06%)
Oct 14, 2009 53.89 53.91 53.66 53.76 127,906 +0.04(+0.07%)
Oct 13, 2009 53.80 53.87 53.61 53.72 127,276 -0.07(-0.12%)
Oct 12, 2009 53.80 53.84 53.57 53.79 110,113 +0.10(+0.18%)
Oct 09, 2009 53.82 53.87 53.69 53.69 118,717 +0.03(+0.05%)
Oct 08, 2009 53.58 53.67 53.40 53.67 341,958 +0.20(+0.37%)
Oct 07, 2009 53.53 53.60 53.39 53.47 215,420 -0.10(-0.18%)
Oct 06, 2009 53.59 53.59 53.39 53.57 247,548 +0.50(+0.94%)
Oct 05, 2009 53.03 53.14 52.87 53.07 212,100 +0.29(+0.55%)
Oct 02, 2009 52.92 53.01 52.42 52.78 3,756,229 -0.14(-0.27%)
Oct 01, 2009 53.05 53.05 52.83 52.92 686,149 -0.26(-0.50%)
Sep 30, 2009 52.87 53.21 52.66 53.19 153,904 +0.53(+1.00%)
Sep 29, 2009 52.71 52.74 52.62 52.66 105,115 -0.06(-0.12%)
Sep 28, 2009 52.64 52.72 52.37 52.72 120,121 +0.05(+0.10%)
Sep 25, 2009 52.59 52.68 52.26 52.67 120,543 +0.08(+0.16%)
Sep 24, 2009 52.75 52.81 52.59 52.59 178,532 -0.06(-0.11%)
Sep 23, 2009 52.90 52.95 52.64 52.64 188,626 -0.11(-0.21%)
Sep 22, 2009 52.92 52.92 52.65 52.75 110,267 -0.12(-0.22%)
Sep 21, 2009 52.96 52.99 52.83 52.87 205,634 +0.00(+0.00%)
Sep 18, 2009 52.81 52.90 52.79 52.87 171,028 -0.14(-0.26%)
Sep 17, 2009 52.78 53.01 52.66 53.01 157,754 +0.49(+0.93%)
Sep 16, 2009 52.15 52.52 52.15 52.52 196,746 +0.25(+0.48%)
Sep 15, 2009 51.92 52.27 51.92 52.27 125,351 +0.47(+0.91%)
Sep 14, 2009 51.63 51.83 51.63 51.80 80,845 +0.30(+0.58%)
Sep 11, 2009 51.38 51.73 51.37 51.50 78,594 -0.01(-0.01%)
Sep 10, 2009 51.60 51.60 51.42 51.50 150,934 +0.00(+0.00%)
Sep 09, 2009 51.21 51.51 50.96 51.50 163,563 +0.65(+1.27%)
Sep 08, 2009 50.87 50.87 50.63 50.86 156,073 +0.22(+0.43%)
Sep 04, 2009 50.75 50.82 50.38 50.64 121,388 -0.02(-0.03%)
Sep 03, 2009 50.42 50.67 50.28 50.66 107,436 +0.33(+0.66%)
Sep 02, 2009 50.57 50.58 50.07 50.33 112,154 -0.21(-0.41%)
Sep 01, 2009 50.58 50.85 50.53 50.53 714,835 -0.27(-0.54%)
Aug 31, 2009 50.83 50.87 50.68 50.81 52,191 +0.11(+0.21%)
Aug 28, 2009 50.67 50.70 50.59 50.70 91,673 +0.04(+0.07%)
Aug 27, 2009 50.68 50.68 50.55 50.66 128,678 +0.02(+0.03%)
Aug 26, 2009 50.67 50.67 50.62 50.65 80,973 -0.07(-0.13%)
Aug 25, 2009 50.54 50.71 50.42 50.71 118,573 +0.30(+0.59%)
Aug 24, 2009 50.58 50.78 50.26 50.41 154,992 -0.17(-0.34%)
Aug 21, 2009 50.53 50.58 50.47 50.58 55,749 +0.33(+0.65%)
Aug 20, 2009 50.43 50.49 50.26 50.26 48,792 -0.06(-0.12%)
Aug 19, 2009 50.26 50.32 50.08 50.32 32,316 +0.31(+0.62%)
Aug 18, 2009 50.31 50.38 49.93 50.01 121,620 -0.10(-0.21%)
Aug 17, 2009 50.33 50.33 49.72 50.11 119,549 -0.34(-0.68%)
Aug 14, 2009 50.33 50.48 50.08 50.45 82,669 +0.42(+0.85%)
Aug 13, 2009 50.35 50.35 49.89 50.03 90,181 -0.27(-0.54%)
Aug 12, 2009 50.21 50.33 50.09 50.31 54,948 -0.14(-0.28%)
Aug 11, 2009 50.38 50.48 50.33 50.44 72,243 -0.02(-0.03%)
Aug 10, 2009 50.50 50.54 50.10 50.46 68,566 -0.10(-0.19%)
Aug 07, 2009 50.60 50.63 50.39 50.56 77,353 -0.03(-0.06%)
Aug 06, 2009 50.53 50.60 50.34 50.59 105,185 +0.17(+0.33%)
Aug 05, 2009 50.07 50.43 50.02 50.42 178,255 +0.34(+0.68%)
Aug 04, 2009 50.20 50.28 49.89 50.08 268,576 +0.02(+0.04%)
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.