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 (%)
Mar 31, 2011 58.49 58.52 58.43 58.50 398,259 +0.09(+0.16%)
Mar 30, 2011 58.34 58.45 58.34 58.40 204,948 +0.00(+0.00%)
Mar 29, 2011 58.46 58.46 58.33 58.40 316,323 -0.05(-0.09%)
Mar 28, 2011 58.40 58.46 58.30 58.46 296,689 +0.03(+0.06%)
Mar 25, 2011 58.53 58.53 58.41 58.42 176,870 -0.04(-0.07%)
Mar 24, 2011 58.41 58.48 58.41 58.46 497,299 +0.05(+0.08%)
Mar 23, 2011 58.34 58.41 58.25 58.41 305,080 +0.07(+0.12%)
Mar 22, 2011 58.43 58.43 58.30 58.34 357,390 -0.01(-0.01%)
Mar 21, 2011 58.35 58.36 58.28 58.35 467,078 +0.24(+0.42%)
Mar 18, 2011 58.02 58.26 58.02 58.11 543,441 +0.02(+0.04%)
Mar 17, 2011 58.08 58.13 57.90 58.08 572,764 +0.27(+0.47%)
Mar 16, 2011 58.20 58.20 57.78 57.81 768,062 -0.25(-0.43%)
Mar 15, 2011 58.07 58.13 58.03 58.06 338,812 -0.07(-0.12%)
Mar 14, 2011 58.31 58.32 58.13 58.13 242,120 -0.15(-0.25%)
Mar 11, 2011 58.09 58.29 58.09 58.28 199,720 +0.04(+0.06%)
Mar 10, 2011 58.34 58.34 58.19 58.25 332,417 -0.04(-0.07%)
Mar 09, 2011 58.36 58.36 58.19 58.29 517,152 +0.01(+0.02%)
Mar 08, 2011 58.20 58.30 58.12 58.28 487,490 +0.14(+0.24%)
Mar 07, 2011 58.14 58.16 58.05 58.14 671,818 +0.14(+0.24%)
Mar 04, 2011 57.84 58.03 57.79 58.00 343,506 +0.29(+0.50%)
Mar 03, 2011 57.92 57.93 57.71 57.71 370,971 +0.00(+0.00%)
Mar 02, 2011 57.59 57.79 57.59 57.71 224,872 +0.08(+0.14%)
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.