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, 2009 46.41 47.59 46.41 47.45 43,598 +1.20(+2.59%)
Apr 29, 2009 46.38 47.04 46.25 46.25 27,016 -0.07(-0.15%)
Apr 28, 2009 46.61 46.61 45.78 46.32 28,460 +0.47(+1.03%)
Apr 27, 2009 46.87 47.01 45.85 45.85 36,278 -0.48(-1.05%)
Apr 24, 2009 46.52 46.55 46.19 46.33 14,035 +0.37(+0.81%)
Apr 23, 2009 46.63 46.63 45.95 45.96 91,279 -0.47(-1.00%)
Apr 22, 2009 46.69 46.69 46.18 46.42 50,188 +0.07(+0.16%)
Apr 21, 2009 46.34 46.73 46.34 46.35 152,072 +0.00(+0.00%)
Apr 20, 2009 46.70 47.05 46.35 46.35 220,423 -0.49(-1.04%)
Apr 17, 2009 46.89 46.97 46.63 46.84 17,792 +0.18(+0.38%)
Apr 16, 2009 47.11 47.17 46.66 46.66 25,315 -0.25(-0.52%)
Apr 15, 2009 46.11 46.91 46.09 46.91 76,890 +0.82(+1.77%)
Apr 14, 2009 45.30 46.79 45.30 46.09 99,029 -0.52(-1.11%)
Apr 13, 2009 46.68 46.68 45.62 46.61 50,015 +0.97(+2.12%)
Apr 09, 2009 45.64 46.48 45.63 45.64 30,764 -0.25(-0.55%)
Apr 08, 2009 45.57 45.90 45.23 45.90 15,317 +0.32(+0.70%)
Apr 07, 2009 45.96 45.96 45.58 45.58 20,739 -0.03(-0.07%)
Apr 06, 2009 45.46 45.61 45.14 45.61 42,751 +0.86(+1.92%)
Apr 03, 2009 44.31 45.14 44.31 44.75 61,200 -0.10(-0.23%)
Apr 02, 2009 44.92 44.92 44.29 44.85 111,443 +0.78(+1.77%)
Apr 01, 2009 44.22 44.49 44.07 44.07 18,424 -0.25(-0.57%)
Mar 31, 2009 44.63 44.63 43.87 44.32 9,285 +0.40(+0.91%)
Mar 30, 2009 44.27 44.57 43.92 43.92 39,408 -0.33(-0.75%)
Mar 26, 2009 43.82 44.36 43.79 44.25 23,952 -0.13(-0.30%)
Mar 25, 2009 44.73 44.73 44.38 44.38 22,998 -0.31(-0.70%)
Mar 24, 2009 44.45 44.88 44.45 44.70 37,300 +0.25(+0.56%)
Mar 23, 2009 44.41 44.60 44.15 44.45 54,566 -0.01(-0.01%)
Mar 20, 2009 45.05 45.05 44.22 44.45 34,653 -0.14(-0.31%)
Mar 19, 2009 44.36 44.59 44.25 44.59 31,627 +0.51(+1.15%)
Mar 18, 2009 43.51 44.08 43.45 44.08 11,718 +0.70(+1.62%)
Mar 17, 2009 43.06 44.25 43.06 43.38 23,600 +0.02(+0.05%)
Mar 16, 2009 42.94 43.85 42.74 43.36 20,428 +0.56(+1.32%)
Mar 13, 2009 42.86 43.30 42.64 42.79 0 +0.39(+0.93%)
Mar 12, 2009 42.41 42.44 42.14 42.40 29,152 +0.47(+1.11%)
Mar 11, 2009 40.77 42.13 40.77 41.93 17,142 +1.42(+3.50%)
Mar 10, 2009 40.67 41.04 40.44 40.52 26,300 +0.15(+0.37%)
Mar 09, 2009 40.24 40.85 40.24 40.37 62,944 -0.19(-0.46%)
Mar 06, 2009 41.42 41.42 40.17 40.55 0 -0.37(-0.90%)
Mar 05, 2009 41.68 41.69 40.92 40.92 8,287 -0.15(-0.37%)
Mar 04, 2009 42.02 42.02 40.87 41.07 24,324 -0.88(-2.10%)
Mar 02, 2009 42.09 42.17 41.77 41.95 109,678 -0.47(-1.10%)
Feb 27, 2009 42.53 42.73 42.42 42.42 0 -0.13(-0.32%)
Feb 26, 2009 42.61 43.29 42.55 42.55 25,564 -0.05(-0.11%)
Feb 25, 2009 43.07 43.34 42.60 42.60 23,135 -0.65(-1.50%)
Feb 24, 2009 42.44 43.43 41.97 43.24 30,129 +0.80(+1.89%)
Feb 23, 2009 41.87 42.44 41.87 42.44 55,585 +0.61(+1.45%)
Feb 20, 2009 42.01 42.02 41.69 41.84 50,300 -0.48(-1.14%)
Feb 19, 2009 42.40 42.50 42.21 42.32 40,683 -0.27(-0.63%)
Feb 18, 2009 42.02 43.35 41.96 42.59 46,149 +0.37(+0.88%)
Feb 17, 2009 42.66 42.86 42.21 42.21 18,096 -0.61(-1.42%)
Feb 13, 2009 42.60 42.98 42.60 42.82 33,262 -0.01(-0.01%)
Feb 12, 2009 43.43 43.44 42.83 42.83 23,637 -0.88(-2.00%)
Feb 11, 2009 44.14 44.14 43.55 43.71 20,519 -0.30(-0.67%)
Feb 10, 2009 43.50 44.07 43.42 44.00 40,916 +0.67(+1.55%)
Feb 09, 2009 42.98 43.76 42.98 43.33 15,858 +0.37(+0.86%)
Feb 06, 2009 43.32 43.32 42.17 42.96 31,695 +0.23(+0.55%)
Feb 05, 2009 43.56 43.56 42.39 42.73 31,285 -0.74(-1.70%)
Feb 04, 2009 44.19 44.24 43.28 43.47 36,966 -0.74(-1.66%)
Feb 03, 2009 44.87 45.06 42.90 44.20 39,443 +0.66(+1.52%)
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.