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, 2010 54.72 54.72 54.61 54.68 293,007 +0.06(+0.11%)
Mar 30, 2010 54.58 54.69 54.56 54.62 213,057 -0.02(-0.04%)
Mar 29, 2010 54.66 54.66 54.56 54.65 218,083 +0.04(+0.08%)
Mar 26, 2010 54.63 54.70 54.54 54.60 223,564 -0.03(-0.05%)
Mar 25, 2010 54.75 54.75 54.57 54.63 218,147 -0.11(-0.20%)
Mar 24, 2010 54.77 54.77 54.66 54.74 206,076 -0.04(-0.08%)
Mar 23, 2010 54.74 54.80 54.65 54.78 249,576 +0.03(+0.05%)
Mar 22, 2010 54.69 54.76 54.55 54.76 229,487 -0.15(-0.27%)
Mar 19, 2010 54.79 54.90 54.76 54.90 380,430 +0.17(+0.32%)
Mar 18, 2010 54.79 54.81 54.70 54.73 137,124 -0.13(-0.24%)
Mar 17, 2010 54.81 54.86 54.68 54.86 130,452 +0.22(+0.40%)
Mar 16, 2010 54.69 54.77 54.58 54.64 200,534 +0.06(+0.11%)
Mar 15, 2010 54.58 54.58 54.55 54.58 173,877 +0.09(+0.17%)
Mar 12, 2010 54.29 54.56 54.22 54.49 208,247 +0.37(+0.68%)
Mar 11, 2010 54.22 54.28 54.08 54.12 111,353 +0.11(+0.20%)
Mar 10, 2010 54.27 54.28 54.01 54.01 784,453 -0.06(-0.12%)
Mar 09, 2010 54.07 54.23 53.99 54.07 201,716 +0.04(+0.07%)
Mar 08, 2010 53.97 54.04 53.87 54.04 148,740 +0.22(+0.40%)
Mar 05, 2010 53.81 53.86 53.74 53.82 198,917 +0.06(+0.11%)
Mar 04, 2010 53.72 53.77 53.65 53.76 158,303 +0.05(+0.10%)
Mar 03, 2010 53.73 53.76 53.60 53.71 502,139 -0.06(-0.11%)
Mar 02, 2010 53.59 53.83 53.49 53.77 1,251,972 +0.44(+0.82%)
Mar 01, 2010 53.55 53.58 53.33 53.33 639,249 +0.04(+0.08%)
Feb 26, 2010 52.97 53.30 52.85 53.29 268,734 +0.40(+0.76%)
Feb 25, 2010 52.84 52.97 52.75 52.89 293,435 +0.15(+0.28%)
Feb 24, 2010 52.80 52.80 52.64 52.74 391,711 +0.12(+0.23%)
Feb 23, 2010 52.78 52.78 52.58 52.62 135,726 -0.08(-0.16%)
Feb 22, 2010 52.82 52.82 52.64 52.71 133,557 +0.03(+0.05%)
Feb 19, 2010 52.62 52.68 52.46 52.68 226,188 +0.18(+0.35%)
Feb 18, 2010 52.58 52.67 52.45 52.50 248,496 -0.13(-0.24%)
Feb 17, 2010 52.59 52.63 52.43 52.62 173,716 +0.22(+0.43%)
Feb 16, 2010 52.40 52.53 52.25 52.40 128,831 +0.09(+0.17%)
Feb 12, 2010 52.23 52.31 52.31 52.31 262,448 -0.08(-0.15%)
Feb 11, 2010 52.16 52.39 52.05 52.39 250,150 +0.37(+0.70%)
Feb 10, 2010 52.00 52.07 51.85 52.02 171,538 +0.16(+0.31%)
Feb 09, 2010 52.02 52.04 51.86 51.86 228,612 -0.06(-0.12%)
Feb 08, 2010 51.83 52.00 51.81 51.92 238,389 +0.23(+0.44%)
Feb 05, 2010 51.75 52.32 50.97 51.69 1,676,868 -0.18(-0.35%)
Feb 04, 2010 52.35 52.38 51.87 51.88 421,002 -0.53(-1.02%)
Feb 03, 2010 52.59 52.67 52.41 52.41 358,679 -0.07(-0.14%)
Feb 02, 2010 52.80 52.80 52.46 52.48 2,206,599 -0.13(-0.24%)
Feb 01, 2010 52.72 52.79 52.53 52.61 146,057 +0.02(+0.03%)
Jan 29, 2010 52.79 52.79 52.55 52.59 319,062 -0.14(-0.27%)
Jan 28, 2010 52.97 52.97 52.73 52.73 199,049 -0.18(-0.33%)
Jan 27, 2010 53.04 53.05 52.86 52.91 394,703 -0.12(-0.23%)
Jan 26, 2010 53.05 53.14 52.95 53.03 227,384 -0.02(-0.03%)
Jan 25, 2010 53.06 53.08 52.95 53.04 130,796 +0.02(+0.04%)
Jan 22, 2010 53.04 53.13 52.96 53.02 132,343 -0.15(-0.28%)
Jan 21, 2010 53.15 53.28 53.12 53.17 223,042 -0.09(-0.18%)
Jan 20, 2010 53.29 53.29 53.15 53.27 326,194 +0.06(+0.12%)
Jan 19, 2010 53.27 53.27 53.13 53.21 302,388 +0.08(+0.16%)
Jan 15, 2010 53.23 53.12 53.12 53.12 347,619 -0.03(-0.06%)
Jan 14, 2010 53.34 53.35 53.15 53.15 173,861 -0.28(-0.53%)
Jan 13, 2010 53.61 53.61 53.41 53.43 250,605 -0.12(-0.22%)
Jan 12, 2010 53.58 53.58 53.48 53.55 266,359 +0.01(+0.02%)
Jan 11, 2010 53.52 53.56 53.45 53.54 244,336 +0.40(+0.76%)
Jan 08, 2010 53.14 53.25 53.09 53.14 630,956 +0.06(+0.12%)
Jan 07, 2010 53.19 53.26 53.04 53.08 189,056 -0.28(-0.52%)
Jan 06, 2010 53.30 53.38 53.11 53.35 260,368 +0.07(+0.14%)
Jan 05, 2010 53.10 53.29 53.03 53.28 189,935 +0.32(+0.61%)
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.