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 (%)
Sep 30, 2009 53.03 53.38 52.83 53.35 153,418 +0.53(+1.00%)
Sep 29, 2009 52.88 52.90 52.79 52.83 104,783 -0.06(-0.12%)
Sep 28, 2009 52.81 52.89 52.53 52.89 119,742 +0.05(+0.10%)
Sep 25, 2009 52.76 52.85 52.43 52.84 120,163 +0.08(+0.16%)
Sep 24, 2009 52.91 52.98 52.75 52.75 177,969 -0.06(-0.11%)
Sep 23, 2009 53.06 53.12 52.81 52.81 188,030 -0.11(-0.21%)
Sep 22, 2009 53.09 53.09 52.82 52.92 109,919 -0.12(-0.22%)
Sep 21, 2009 53.13 53.16 52.99 53.04 204,985 +0.00(+0.00%)
Sep 18, 2009 52.98 53.06 52.96 53.04 170,489 -0.14(-0.26%)
Sep 17, 2009 52.95 53.18 52.83 53.18 157,256 +0.49(+0.93%)
Sep 16, 2009 52.31 52.69 52.31 52.69 196,125 +0.25(+0.48%)
Sep 15, 2009 52.09 52.43 52.09 52.43 124,955 +0.47(+0.91%)
Sep 14, 2009 51.80 51.99 51.80 51.96 80,590 +0.30(+0.58%)
Sep 11, 2009 51.54 51.89 51.54 51.66 78,346 -0.01(-0.01%)
Sep 10, 2009 51.76 51.76 51.58 51.67 150,458 +0.00(+0.00%)
Sep 09, 2009 51.37 51.67 51.12 51.67 163,047 +0.65(+1.27%)
Sep 08, 2009 51.03 51.03 50.79 51.02 155,580 +0.22(+0.43%)
Sep 04, 2009 50.91 50.98 50.54 50.80 121,005 -0.02(-0.03%)
Sep 03, 2009 50.58 50.83 50.44 50.82 107,097 +0.33(+0.66%)
Sep 02, 2009 50.73 50.74 50.23 50.49 111,800 -0.21(-0.41%)
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.