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 (%)
Nov 30, 2010 58.37 58.40 57.98 58.21 529,127 -0.32(-0.55%)
Nov 29, 2010 58.84 58.84 58.53 58.53 187,253 -0.16(-0.28%)
Nov 26, 2010 58.96 58.96 58.67 58.70 213,380 -0.15(-0.25%)
Nov 24, 2010 59.21 58.84 58.84 58.84 1,130,378 -0.16(-0.27%)
Nov 23, 2010 59.46 59.51 58.98 59.00 757,648 -0.54(-0.91%)
Nov 22, 2010 59.31 59.57 59.31 59.54 526,479 +0.27(+0.46%)
Nov 19, 2010 59.62 59.62 59.18 59.27 1,393,627 -0.35(-0.59%)
Nov 18, 2010 59.59 59.65 59.49 59.62 329,149 +0.22(+0.36%)
Nov 17, 2010 59.26 59.44 59.11 59.40 430,872 +0.40(+0.68%)
Nov 16, 2010 59.12 59.27 58.81 59.00 752,169 -0.41(-0.68%)
Nov 15, 2010 59.78 59.95 59.35 59.41 706,360 -0.54(-0.90%)
Nov 12, 2010 60.19 60.19 59.85 59.95 648,833 -0.49(-0.81%)
Nov 11, 2010 60.58 60.58 60.39 60.44 263,023 -0.12(-0.21%)
Nov 10, 2010 60.61 60.62 60.31 60.56 711,438 -0.08(-0.12%)
Nov 09, 2010 61.25 61.29 60.64 60.64 341,783 -0.55(-0.89%)
Nov 08, 2010 61.46 61.46 61.18 61.18 651,654 -0.31(-0.50%)
Nov 05, 2010 61.58 61.65 61.47 61.49 656,579 -0.25(-0.40%)
Nov 04, 2010 61.58 61.75 61.45 61.74 639,084 +0.31(+0.51%)
Nov 03, 2010 61.21 61.45 61.12 61.43 406,044 +0.31(+0.50%)
Nov 02, 2010 61.05 61.13 60.93 61.12 302,384 +0.19(+0.31%)
Nov 01, 2010 60.99 61.09 60.88 60.93 226,298 +0.03(+0.05%)
Oct 29, 2010 60.82 60.92 60.70 60.90 762,414 +0.20(+0.32%)
Oct 28, 2010 60.70 60.74 60.59 60.70 285,376 +0.05(+0.09%)
Oct 27, 2010 60.76 60.76 60.57 60.65 292,698 -0.29(-0.47%)
Oct 25, 2010 60.75 60.99 60.63 60.94 569,678 +0.37(+0.60%)
Oct 22, 2010 60.48 60.57 60.45 60.57 591,185 +0.11(+0.18%)
Oct 21, 2010 60.54 60.55 60.42 60.46 710,689 +0.02(+0.03%)
Oct 20, 2010 60.43 60.50 60.33 60.45 454,862 -0.03(-0.05%)
Oct 19, 2010 60.37 60.55 60.32 60.48 450,154 -0.10(-0.16%)
Oct 18, 2010 60.88 60.88 60.53 60.57 402,934 -0.35(-0.57%)
Oct 15, 2010 60.81 60.97 60.81 60.92 288,020 +0.03(+0.04%)
Oct 14, 2010 61.29 61.29 60.90 60.90 505,824 -0.32(-0.52%)
Oct 13, 2010 61.17 61.30 61.06 61.22 554,707 +0.26(+0.42%)
Oct 12, 2010 60.76 61.03 60.69 60.96 426,632 +0.10(+0.17%)
Oct 11, 2010 60.60 60.88 60.60 60.85 203,850 +0.25(+0.41%)
Oct 08, 2010 60.61 60.61 60.41 60.61 326,213 +0.22(+0.36%)
Oct 07, 2010 60.41 60.52 60.33 60.39 437,731 +0.03(+0.05%)
Oct 06, 2010 60.29 60.36 60.21 60.36 665,849 +0.16(+0.26%)
Oct 05, 2010 59.94 60.23 59.87 60.20 603,823 +0.41(+0.69%)
Oct 04, 2010 59.85 59.92 59.79 59.79 361,010 -0.02(-0.04%)
Oct 01, 2010 59.81 59.83 59.63 59.81 332,933 +0.07(+0.12%)
Sep 30, 2010 59.73 59.78 59.66 59.74 1,002,778 +0.16(+0.26%)
Sep 29, 2010 59.58 59.75 59.54 59.59 838,521 +0.10(+0.17%)
Sep 28, 2010 59.41 59.49 59.32 59.48 233,693 +0.10(+0.16%)
Sep 27, 2010 59.04 59.40 59.04 59.39 423,399 +0.32(+0.54%)
Sep 24, 2010 59.02 59.07 58.88 59.07 329,191 +0.01(+0.02%)
Sep 23, 2010 59.04 59.07 58.95 59.06 269,515 +0.05(+0.08%)
Sep 22, 2010 58.85 59.04 58.85 59.01 310,600 +0.18(+0.31%)
Sep 21, 2010 58.82 58.86 58.67 58.83 502,218 +0.07(+0.12%)
Sep 20, 2010 58.73 58.76 58.62 58.76 274,125 -0.01(-0.02%)
Sep 17, 2010 58.77 58.86 58.62 58.77 182,502 -0.04(-0.07%)
Sep 15, 2010 58.67 58.83 58.44 58.81 328,192 +0.23(+0.38%)
Sep 14, 2010 58.70 58.73 58.59 58.59 304,211 -0.08(-0.13%)
Sep 13, 2010 58.53 58.68 58.52 58.66 479,871 +0.23(+0.39%)
Sep 10, 2010 58.39 58.50 58.39 58.44 228,432 -0.10(-0.17%)
Sep 09, 2010 58.58 58.65 58.41 58.54 1,764,673 +0.14(+0.25%)
Sep 08, 2010 58.90 58.90 58.36 58.39 607,095 -0.52(-0.87%)
Sep 07, 2010 59.10 59.10 58.91 58.91 194,265 -0.26(-0.44%)
Sep 03, 2010 59.08 59.19 58.92 59.17 280,597 +0.06(+0.10%)
Sep 02, 2010 59.14 59.14 58.97 59.11 406,193 -0.04(-0.07%)
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.