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 (%)
Jul 31, 2008 51.33 51.33 51.32 51.32 9,624 +0.10(+0.20%)
Jul 30, 2008 51.19 51.22 51.08 51.22 44,542 +0.11(+0.22%)
Jul 29, 2008 51.11 51.11 51.00 51.11 16,809 +0.13(+0.25%)
Jul 28, 2008 50.96 50.98 50.80 50.98 3,337 -0.04(-0.07%)
Jul 25, 2008 50.76 51.01 50.76 51.01 6,025 +0.21(+0.41%)
Jul 24, 2008 51.08 51.08 50.81 50.81 19,485 -0.15(-0.30%)
Jul 23, 2008 51.02 51.02 50.76 50.96 8,090 +0.06(+0.11%)
Jul 22, 2008 51.20 51.20 50.73 50.90 44,871 -0.26(-0.51%)
Jul 21, 2008 51.14 51.17 51.06 51.17 13,039 +0.11(+0.21%)
Jul 18, 2008 51.04 51.06 50.88 51.06 7,928 +0.01(+0.03%)
Jul 17, 2008 51.02 51.09 50.85 51.05 14,205 +0.16(+0.32%)
Jul 16, 2008 50.76 50.88 50.67 50.88 23,520 -0.05(-0.09%)
Jul 15, 2008 50.98 50.98 50.81 50.93 22,362 -0.02(-0.03%)
Jul 14, 2008 51.00 51.00 50.84 50.95 7,108 +0.05(+0.09%)
Jul 11, 2008 50.74 50.90 50.66 50.90 47,366 +0.17(+0.33%)
Jul 10, 2008 50.77 50.77 50.63 50.73 11,557 -0.08(-0.15%)
Jul 09, 2008 51.06 51.06 50.67 50.81 27,559 -0.07(-0.14%)
Jul 08, 2008 50.91 50.96 50.83 50.88 29,318 +0.04(+0.07%)
Jul 07, 2008 50.64 50.85 50.64 50.85 23,379 +0.11(+0.21%)
Jul 04, 2008 50.51 50.74 50.51 50.74 20,280 +0.00(+0.00%)
Jul 03, 2008 50.51 50.74 50.51 50.74 20,280 -0.04(-0.08%)
Jul 02, 2008 50.71 50.81 50.70 50.78 17,475 +0.13(+0.27%)
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.