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%)
Oct 03, 2011 59.20 59.52 58.77 58.79 3,357,635 -0.47(-0.80%)
Sep 30, 2011 59.67 59.68 59.26 59.27 537,209 -0.49(-0.83%)
Sep 29, 2011 59.75 59.81 59.27 59.76 695,080 +0.44(+0.74%)
Sep 28, 2011 59.30 59.52 59.24 59.32 487,271 +0.05(+0.09%)
Sep 27, 2011 58.57 59.27 58.57 59.27 1,422,741 +1.03(+1.77%)
Sep 26, 2011 58.99 58.99 58.22 58.25 922,925 -0.88(-1.49%)
Sep 23, 2011 59.84 59.84 59.00 59.13 1,339,504 -0.97(-1.61%)
Sep 22, 2011 60.48 60.48 60.03 60.09 622,328 -1.07(-1.76%)
Sep 21, 2011 61.30 61.40 60.87 61.17 325,758 -0.31(-0.51%)
Sep 20, 2011 61.49 61.49 61.30 61.48 413,797 +0.03(+0.05%)
Sep 19, 2011 61.52 61.57 61.30 61.46 327,166 -0.25(-0.40%)
Sep 16, 2011 61.78 61.78 61.54 61.70 460,873 +0.01(+0.02%)
Sep 15, 2011 61.48 61.70 61.39 61.69 532,543 +0.10(+0.16%)
Sep 14, 2011 61.88 61.88 61.59 61.59 385,120 -0.39(-0.63%)
Sep 13, 2011 61.91 62.01 61.70 61.98 576,012 +0.18(+0.29%)
Sep 12, 2011 61.80 62.40 61.76 61.80 824,231 -0.27(-0.43%)
Sep 09, 2011 62.35 62.51 61.71 62.07 1,382,360 -0.47(-0.75%)
Sep 08, 2011 62.43 62.59 62.43 62.55 417,001 +0.01(+0.01%)
Sep 07, 2011 62.46 62.55 62.35 62.54 429,090 +0.23(+0.37%)
Sep 06, 2011 61.76 62.42 61.76 62.31 470,777 -0.23(-0.37%)
Sep 02, 2011 62.20 62.64 62.20 62.54 686,262 +0.21(+0.34%)
Sep 01, 2011 62.53 62.53 62.29 62.33 575,498 +0.08(+0.12%)
Aug 31, 2011 62.30 62.66 62.23 62.25 846,573 +0.17(+0.27%)
Aug 30, 2011 61.83 62.12 61.83 62.08 573,179 +0.01(+0.02%)
Aug 29, 2011 61.74 62.16 61.73 62.07 323,797 +0.09(+0.14%)
Aug 26, 2011 61.70 62.12 61.52 61.98 1,319,404 +0.41(+0.67%)
Aug 25, 2011 61.45 61.79 61.37 61.57 347,525 +0.12(+0.19%)
Aug 24, 2011 61.91 61.91 61.33 61.45 488,962 -0.40(-0.64%)
Aug 23, 2011 61.58 61.86 61.58 61.85 336,362 -0.13(-0.21%)
Aug 22, 2011 62.13 62.13 61.97 61.98 215,214 -0.04(-0.06%)
Aug 19, 2011 61.73 62.04 61.73 62.02 691,070 +0.17(+0.27%)
Aug 18, 2011 62.05 62.18 61.63 61.85 515,645 -0.29(-0.46%)
Aug 17, 2011 61.89 62.15 61.82 62.13 607,021 +0.35(+0.56%)
Aug 16, 2011 61.41 61.80 61.29 61.79 1,627,401 +0.43(+0.70%)
Aug 15, 2011 60.76 61.49 60.74 61.35 653,476 +0.63(+1.04%)
Aug 12, 2011 60.58 60.92 60.52 60.72 845,894 +0.30(+0.50%)
Aug 11, 2011 60.26 60.87 59.98 60.42 1,265,769 -0.69(-1.13%)
Aug 10, 2011 60.57 61.18 60.57 61.11 501,620 +0.71(+1.17%)
Aug 09, 2011 61.91 60.99 59.92 60.40 1,859,654 -0.11(-0.18%)
Aug 08, 2011 60.63 61.18 59.32 60.51 1,537,188 -1.02(-1.67%)
Aug 05, 2011 61.97 62.19 61.44 61.53 1,569,772 -0.83(-1.34%)
Aug 04, 2011 62.74 62.75 62.32 62.37 662,164 -0.30(-0.48%)
Aug 03, 2011 62.70 62.77 62.57 62.67 1,204,838 -0.02(-0.04%)
Aug 02, 2011 62.44 62.69 62.37 62.69 974,994 +0.21(+0.33%)
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.