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 (%)
Feb 28, 2013 71.47 71.48 71.30 71.40 872,362 -0.07(-0.09%)
Feb 27, 2013 71.42 71.49 71.34 71.47 1,957,427 +0.04(+0.06%)
Feb 26, 2013 71.18 71.43 71.11 71.43 1,828,302 +0.45(+0.63%)
Feb 22, 2013 71.15 71.15 70.95 70.98 2,429,416 -0.08(-0.12%)
Feb 21, 2013 71.15 71.24 71.06 71.06 3,370,813 -0.11(-0.16%)
Feb 20, 2013 71.40 71.51 71.17 71.17 1,162,229 -0.31(-0.43%)
Feb 19, 2013 71.46 71.59 71.37 71.48 995,815 +0.08(+0.12%)
Feb 15, 2013 71.57 71.57 71.38 71.40 679,491 -0.10(-0.14%)
Feb 14, 2013 71.41 71.51 71.33 71.50 1,037,184 +0.01(+0.01%)
Feb 13, 2013 71.65 71.74 71.47 71.49 1,262,262 -0.35(-0.48%)
Feb 12, 2013 71.92 71.94 71.76 71.84 1,086,969 -0.07(-0.10%)
Feb 11, 2013 71.87 71.93 71.81 71.91 1,134,404 +0.10(+0.14%)
Feb 08, 2013 71.67 71.85 71.62 71.81 1,393,828 +0.35(+0.49%)
Feb 07, 2013 71.34 71.60 71.31 71.46 1,154,096 +0.21(+0.29%)
Feb 06, 2013 71.36 71.44 71.22 71.25 1,030,106 +0.15(+0.21%)
Feb 04, 2013 71.07 71.27 71.02 71.10 2,092,793 -0.23(-0.33%)
Feb 01, 2013 71.15 71.49 71.13 71.34 5,167,961 +0.12(+0.17%)
Jan 31, 2013 71.49 71.55 71.13 71.21 4,699,784 -0.34(-0.48%)
Jan 30, 2013 72.03 72.03 71.55 71.55 3,761,737 -0.62(-0.86%)
Jan 29, 2013 72.35 72.35 72.15 72.17 1,577,247 -0.16(-0.22%)
Jan 28, 2013 72.57 72.57 72.29 72.34 2,751,400 -0.23(-0.32%)
Jan 25, 2013 72.86 72.91 72.56 72.57 1,848,637 -0.31(-0.43%)
Jan 24, 2013 72.89 72.92 72.81 72.88 856,075 +0.02(+0.02%)
Jan 23, 2013 72.84 72.93 72.81 72.86 1,029,900 +0.05(+0.07%)
Jan 22, 2013 72.78 72.92 72.78 72.81 1,705,984 -0.14(-0.19%)
Jan 18, 2013 72.71 72.98 72.71 72.95 2,041,906 +0.24(+0.33%)
Jan 17, 2013 72.87 72.95 72.63 72.71 4,454,469 -0.11(-0.16%)
Jan 16, 2013 72.89 72.99 72.83 72.83 2,563,700 -0.07(-0.09%)
Jan 15, 2013 72.73 72.89 72.65 72.89 1,920,951 +0.29(+0.39%)
Jan 14, 2013 72.63 72.74 72.59 72.60 1,788,452 +0.11(+0.15%)
Jan 11, 2013 72.60 72.65 72.49 72.50 1,960,120 -0.36(-0.50%)
Jan 10, 2013 72.94 72.94 72.75 72.86 1,311,712 -0.02(-0.02%)
Jan 09, 2013 73.00 73.03 72.84 72.88 2,403,624 -0.06(-0.09%)
Jan 08, 2013 73.13 73.16 72.90 72.94 2,388,225 -0.33(-0.45%)
Jan 07, 2013 73.34 73.40 73.23 73.27 2,111,160 +0.04(+0.06%)
Jan 04, 2013 73.37 73.37 73.19 73.23 2,145,376 -0.23(-0.31%)
Jan 03, 2013 73.63 73.64 73.45 73.46 2,546,768 -0.07(-0.09%)
Jan 02, 2013 73.44 73.54 73.37 73.52 2,169,824 +0.22(+0.30%)
Dec 31, 2012 73.22 73.32 73.20 73.30 557,208 +0.02(+0.03%)
Dec 28, 2012 73.23 73.29 73.18 73.28 854,503 +0.07(+0.09%)
Dec 27, 2012 73.19 73.21 72.98 73.21 1,579,455 +0.04(+0.06%)
Dec 26, 2012 73.15 73.19 73.07 73.17 416,617 +0.03(+0.04%)
Dec 24, 2012 69.57 73.24 72.92 73.14 373,497 +0.03(+0.04%)
Dec 21, 2012 72.94 73.16 72.94 73.11 1,371,948 +0.09(+0.12%)
Dec 20, 2012 72.92 73.03 72.85 73.02 2,196,761 +0.17(+0.23%)
Dec 19, 2012 72.78 72.92 72.77 72.86 921,499 +0.15(+0.21%)
Dec 18, 2012 72.65 72.83 72.62 72.70 1,769,923 -0.05(-0.07%)
Dec 17, 2012 72.78 72.79 72.67 72.75 1,562,314 -0.08(-0.11%)
Dec 14, 2012 72.92 72.92 72.75 72.84 1,760,845 -0.05(-0.07%)
Dec 13, 2012 72.94 72.96 72.84 72.89 1,220,988 -0.03(-0.04%)
Dec 12, 2012 72.97 73.00 72.86 72.92 1,283,220 -0.06(-0.08%)
Dec 11, 2012 72.89 72.98 72.89 72.98 1,376,947 -0.04(-0.05%)
Dec 10, 2012 73.08 73.08 72.91 73.02 1,448,401 +0.12(+0.16%)
Dec 07, 2012 72.94 72.96 72.85 72.90 884,995 -0.14(-0.20%)
Dec 06, 2012 72.92 73.05 72.88 73.04 2,381,482 +0.11(+0.15%)
Dec 05, 2012 72.95 74.05 72.86 72.93 1,632,444 +0.07(+0.10%)
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.