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 29, 2008 52.51 52.53 52.45 52.53 5,792 +0.16(+0.30%)
Feb 28, 2008 52.37 52.37 52.36 52.37 419,768 -0.05(-0.09%)
Feb 27, 2008 52.39 52.44 52.39 52.42 39,775 +0.10(+0.20%)
Feb 26, 2008 52.23 52.32 52.23 52.31 2,123 +0.05(+0.09%)
Feb 25, 2008 52.24 52.27 52.24 52.27 4,054 +0.07(+0.13%)
Feb 22, 2008 52.20 52.20 52.20 52.20 3,282 +0.19(+0.37%)
Feb 21, 2008 52.12 52.12 51.95 52.01 3,089 -0.06(-0.11%)
Feb 20, 2008 52.06 52.06 52.06 52.06 0 +0.00(+0.00%)
Feb 19, 2008 52.22 52.22 52.06 52.06 4,247 -0.39(-0.75%)
Feb 18, 2008 52.33 52.46 52.33 52.46 0 +0.00(+0.00%)
Feb 15, 2008 52.33 52.46 52.33 52.46 1,737 +0.10(+0.19%)
Feb 14, 2008 52.38 52.38 52.32 52.36 6,758 -0.01(-0.01%)
Feb 13, 2008 52.25 52.37 52.25 52.37 6,178 +0.10(+0.19%)
Feb 12, 2008 52.23 52.27 52.13 52.27 6,371 +0.02(+0.03%)
Feb 11, 2008 52.31 52.31 52.17 52.25 8,302 -0.03(-0.05%)
Feb 08, 2008 52.22 52.28 52.15 52.28 14,095 -0.20(-0.38%)
Feb 07, 2008 52.57 52.57 52.32 52.48 21,625 -0.19(-0.35%)
Feb 06, 2008 52.64 52.67 52.64 52.67 3,668 +0.02(+0.04%)
Feb 05, 2008 52.80 52.80 52.57 52.64 22,397 -0.12(-0.23%)
Feb 04, 2008 52.76 52.76 52.76 52.76 2,123 +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.