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 (%)
Apr 30, 2008 52.56 52.72 52.45 52.72 16,881 +0.33(+0.63%)
Apr 29, 2008 52.49 52.49 52.31 52.39 9,169 +0.00(+0.01%)
Apr 28, 2008 52.36 52.39 52.27 52.39 4,560 -0.08(-0.15%)
Apr 25, 2008 52.46 52.46 52.36 52.46 13,139 -0.08(-0.15%)
Apr 24, 2008 52.57 52.59 52.45 52.54 22,919 -0.03(-0.06%)
Apr 23, 2008 52.57 52.61 52.52 52.57 24,124 -0.06(-0.12%)
Apr 22, 2008 52.63 52.63 52.56 52.63 12,338 -0.07(-0.13%)
Apr 21, 2008 52.67 52.70 52.59 52.70 9,613 -0.01(-0.01%)
Apr 18, 2008 52.66 52.71 52.57 52.71 24,577 -0.11(-0.22%)
Apr 17, 2008 52.90 52.90 52.72 52.82 35,605 -0.07(-0.13%)
Apr 16, 2008 52.87 52.97 52.87 52.89 16,854 +0.05(+0.09%)
Apr 15, 2008 52.83 52.84 52.75 52.84 1,863 +0.06(+0.11%)
Apr 14, 2008 52.78 52.78 52.78 52.78 78,192 +0.02(+0.03%)
Apr 11, 2008 52.64 52.77 52.64 52.77 14,674 +0.06(+0.11%)
Apr 10, 2008 52.64 52.71 52.54 52.71 4,440 +0.13(+0.26%)
Apr 09, 2008 52.60 52.60 52.57 52.58 2,317 -0.01(-0.01%)
Apr 08, 2008 52.55 52.58 52.43 52.58 6,564 +0.02(+0.03%)
Apr 07, 2008 52.56 52.57 52.53 52.57 3,089 +0.14(+0.27%)
Apr 04, 2008 52.44 52.44 52.42 52.43 5,599 +0.17(+0.32%)
Apr 03, 2008 52.27 52.27 52.12 52.26 7,144 +0.04(+0.08%)
Apr 02, 2008 52.25 52.25 52.06 52.22 3,475 +0.16(+0.31%)
Apr 01, 2008 52.17 52.26 52.05 52.06 37,651 -0.30(-0.56%)
Mar 31, 2008 52.40 52.40 52.35 52.35 4,440 -0.02(-0.03%)
Mar 28, 2008 52.42 52.42 52.21 52.37 7,530 -0.10(-0.19%)
Mar 27, 2008 52.32 52.47 52.32 52.47 4,247 -0.02(-0.04%)
Mar 26, 2008 52.47 52.49 52.41 52.49 14,288 +0.10(+0.20%)
Mar 25, 2008 52.36 52.51 52.36 52.39 10,426 -0.10(-0.20%)
Mar 24, 2008 52.47 52.49 52.30 52.49 8,302 +0.01(+0.02%)
Mar 21, 2008 52.26 52.48 52.26 52.48 4,054 +0.00(+0.00%)
Mar 20, 2008 52.26 52.48 52.26 52.48 4,054 -0.01(-0.02%)
Mar 19, 2008 52.46 52.49 52.31 52.49 4,054 +0.06(+0.12%)
Mar 18, 2008 52.08 52.43 52.06 52.43 12,743 +0.26(+0.50%)
Mar 17, 2008 52.10 52.17 52.06 52.17 1,351 -0.11(-0.21%)
Mar 14, 2008 52.22 52.28 52.15 52.28 13,516 +0.23(+0.44%)
Mar 13, 2008 52.19 52.22 51.99 52.05 11,585 -0.12(-0.24%)
Mar 12, 2008 52.22 52.22 52.17 52.17 10,619 +0.03(+0.05%)
Mar 11, 2008 52.15 52.15 52.08 52.15 2,896 -0.05(-0.09%)
Mar 10, 2008 52.20 52.20 52.19 52.19 2,510 +0.01(+0.01%)
Mar 07, 2008 52.20 52.20 52.15 52.19 6,951 -0.05(-0.10%)
Mar 06, 2008 52.32 52.32 52.24 52.24 1,737 -0.08(-0.14%)
Mar 05, 2008 52.30 52.32 52.26 52.32 6,564 +0.07(+0.14%)
Mar 04, 2008 52.18 52.31 52.14 52.25 7,916 -0.07(-0.13%)
Mar 03, 2008 52.34 52.34 52.17 52.31 6,758 -0.21(-0.40%)
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.