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 (%)
Oct 31, 2008 37.79 38.76 36.79 38.28 32,262 +1.98(+5.45%)
Oct 30, 2008 35.58 36.31 35.37 36.31 24,614 +2.29(+6.73%)
Oct 29, 2008 33.91 34.38 33.32 34.02 100,408 +0.24(+0.72%)
Oct 28, 2008 35.22 35.70 32.59 33.77 82,940 -1.36(-3.86%)
Oct 27, 2008 35.51 35.51 34.35 35.13 38,273 +0.01(+0.01%)
Oct 24, 2008 34.79 35.12 33.56 35.12 31,469 -0.96(-2.66%)
Oct 23, 2008 37.15 37.15 35.64 36.08 121,817 -1.93(-5.08%)
Oct 22, 2008 39.37 39.38 37.83 38.01 8,387 -2.11(-5.25%)
Oct 21, 2008 40.49 40.56 39.87 40.12 102,267 +0.54(+1.37%)
Oct 20, 2008 40.12 40.12 39.12 39.58 25,375 -0.37(-0.93%)
Oct 17, 2008 39.50 40.01 39.37 39.95 19,167 -0.37(-0.91%)
Oct 16, 2008 41.08 41.39 40.04 40.32 33,438 -1.52(-3.64%)
Oct 15, 2008 42.94 42.94 41.79 41.84 25,340 -0.24(-0.58%)
Oct 14, 2008 42.88 42.93 41.62 42.08 49,379 -0.17(-0.39%)
Oct 13, 2008 41.73 42.25 41.42 42.25 18,839 +0.57(+1.37%)
Oct 10, 2008 41.46 42.18 40.41 41.68 75,301 -1.98(-4.53%)
Oct 09, 2008 44.36 44.36 43.66 43.66 45,883 -0.47(-1.07%)
Oct 08, 2008 44.05 45.32 43.69 44.13 120,354 -1.55(-3.40%)
Oct 07, 2008 45.94 46.00 45.45 45.68 20,756 -0.94(-2.02%)
Oct 06, 2008 46.93 47.21 46.13 46.63 43,361 -0.60(-1.26%)
Oct 03, 2008 47.19 47.56 46.92 47.22 10,930 -0.09(-0.20%)
Oct 02, 2008 47.74 47.74 47.27 47.32 16,560 -0.33(-0.69%)
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.