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 99.42 99.42 99.40 99.40 4,969 +0.20(+0.20%)
Jul 30, 2008 99.16 99.22 98.94 99.20 22,996 +0.22(+0.22%)
Jul 29, 2008 98.99 98.99 98.79 98.99 8,678 +0.25(+0.25%)
Jul 28, 2008 98.70 98.74 98.40 98.74 1,723 -0.07(-0.07%)
Jul 25, 2008 98.33 98.81 98.33 98.81 3,111 +0.40(+0.41%)
Jul 24, 2008 98.95 98.95 98.41 98.41 10,060 -0.30(-0.30%)
Jul 23, 2008 98.82 98.82 98.33 98.71 4,177 +0.11(+0.11%)
Jul 22, 2008 99.17 99.17 98.27 98.60 23,166 -0.51(-0.51%)
Jul 21, 2008 99.05 99.12 98.91 99.11 6,732 +0.21(+0.21%)
Jul 18, 2008 98.86 98.91 98.55 98.90 4,093 +0.03(+0.03%)
Jul 17, 2008 98.83 98.96 98.49 98.88 7,334 +0.31(+0.32%)
Jul 16, 2008 98.32 98.56 98.14 98.56 12,143 -0.09(-0.09%)
Jul 15, 2008 98.75 98.75 98.42 98.65 11,545 -0.03(-0.03%)
Jul 14, 2008 98.78 98.78 98.48 98.68 3,670 +0.09(+0.09%)
Jul 11, 2008 98.28 98.60 98.12 98.59 24,454 +0.32(+0.33%)
Jul 10, 2008 98.34 98.34 98.07 98.27 5,967 -0.15(-0.15%)
Jul 09, 2008 98.91 98.91 98.15 98.42 14,228 -0.14(-0.14%)
Jul 08, 2008 98.62 98.70 98.46 98.56 15,136 +0.07(+0.07%)
Jul 07, 2008 98.08 98.49 98.08 98.49 12,070 +0.21(+0.21%)
Jul 04, 2008 97.83 98.28 97.83 98.28 10,470 +0.00(+0.00%)
Jul 03, 2008 97.83 98.28 97.83 98.28 10,470 -0.08(-0.08%)
Jul 02, 2008 98.22 98.42 98.21 98.36 9,022 +0.26(+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.