Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	48.76	48.82	48.36	48.36	77,645	-0.26(-0.54%)
May 28, 2009	48.57	48.64	48.53	48.63	62,926	-0.03(-0.05%)
May 27, 2009	48.64	48.68	48.53	48.65	115,201	+0.12(+0.26%)
May 26, 2009	48.44	48.53	48.44	48.53	47,670	+0.07(+0.15%)
May 22, 2009	48.27	48.61	48.25	48.46	743,404	-0.16(-0.33%)
May 21, 2009	48.48	48.68	48.25	48.62	220,933	+0.43(+0.90%)
May 20, 2009	48.53	48.78	48.18	48.18	83,057	-0.15(-0.31%)
May 19, 2009	48.01	48.58	48.01	48.33	44,209	+0.25(+0.52%)
May 18, 2009	48.12	48.12	47.88	48.09	52,034	+0.12(+0.25%)
May 15, 2009	48.16	48.16	47.91	47.97	65,533	-0.18(-0.36%)
May 14, 2009	47.90	48.37	47.90	48.14	71,819	-0.20(-0.41%)
May 13, 2009	48.63	48.63	48.09	48.34	102,082	-0.19(-0.39%)
May 12, 2009	48.88	48.91	48.40	48.53	78,846	-0.39(-0.79%)
May 11, 2009	48.64	48.94	48.63	48.92	42,564	-0.07(-0.15%)
May 08, 2009	48.86	48.99	48.81	48.99	33,372	+0.26(+0.52%)
May 07, 2009	48.89	48.89	48.53	48.74	29,957	+0.36(+0.74%)
May 06, 2009	48.18	48.38	48.01	48.38	50,103	+0.34(+0.71%)
May 05, 2009	47.57	48.04	47.32	48.04	136,773	+0.91(+1.94%)
May 04, 2009	46.91	47.15	46.87	47.13	37,726	+0.04(+0.09%)

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.