Indicators

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

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	53.10	53.15	52.73	53.02	384,646	-0.09(-0.18%)
Nov 27, 2009	52.84	53.13	52.76	53.12	79,020	-0.32(-0.60%)
Nov 25, 2009	53.46	53.48	53.28	53.44	187,034	+0.08(+0.15%)
Nov 24, 2009	53.34	53.37	53.26	53.36	344,874	+0.12(+0.23%)
Nov 23, 2009	53.19	53.28	53.14	53.24	321,712	+0.07(+0.13%)
Nov 20, 2009	53.14	53.21	52.99	53.17	346,936	-0.05(-0.09%)
Nov 19, 2009	53.24	53.24	53.16	53.21	95,936	-0.03(-0.05%)
Nov 18, 2009	53.21	53.34	53.17	53.24	180,655	+0.03(+0.06%)
Nov 17, 2009	53.35	53.37	53.20	53.21	1,162,028	-0.11(-0.20%)
Nov 16, 2009	53.24	53.32	53.15	53.32	135,384	+0.22(+0.41%)
Nov 13, 2009	53.14	53.16	52.97	53.10	380,854	+0.05(+0.09%)
Nov 12, 2009	53.11	53.17	53.05	53.05	121,375	+0.00(+0.00%)
Nov 11, 2009	53.08	53.08	53.00	53.05	169,805	+0.03(+0.05%)
Nov 10, 2009	52.82	53.06	52.74	53.03	249,528	+0.28(+0.54%)
Nov 09, 2009	52.69	52.75	52.58	52.74	176,161	+0.22(+0.41%)
Nov 06, 2009	52.49	52.58	52.41	52.53	363,526	+0.09(+0.18%)
Nov 05, 2009	52.34	52.46	52.31	52.43	192,105	+0.13(+0.26%)
Nov 04, 2009	52.18	52.31	52.11	52.30	137,988	+0.15(+0.29%)
Nov 03, 2009	52.22	52.23	52.05	52.15	281,133	-0.19(-0.37%)

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.