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 (%)
Mar 28, 2013 117.50 117.69 117.46 117.63 620,875 +0.05(+0.04%)
Mar 27, 2013 117.55 117.63 117.50 117.58 585,783 -0.08(-0.07%)
Mar 26, 2013 117.59 117.71 117.54 117.66 422,683 +0.13(+0.11%)
Mar 25, 2013 117.64 117.75 117.50 117.53 441,181 -0.02(-0.02%)
Mar 22, 2013 117.89 117.89 117.45 117.55 719,527 -0.08(-0.07%)
Mar 21, 2013 117.80 117.80 117.62 117.63 613,198 -0.14(-0.12%)
Mar 20, 2013 117.74 117.80 117.64 117.77 304,231 +0.10(+0.08%)
Mar 19, 2013 117.96 118.00 117.62 117.67 544,906 -0.09(-0.08%)
Mar 18, 2013 117.93 118.03 117.76 117.76 498,512 -0.28(-0.24%)
Mar 15, 2013 118.02 118.23 117.96 118.04 955,002 +0.10(+0.08%)
Mar 14, 2013 118.04 118.09 117.92 117.94 678,514 -0.17(-0.14%)
Mar 13, 2013 118.30 118.36 118.03 118.11 601,288 -0.26(-0.22%)
Mar 12, 2013 118.17 118.37 118.10 118.37 706,645 +0.25(+0.21%)
Mar 11, 2013 118.20 118.30 118.01 118.12 832,705 -0.18(-0.15%)
Mar 08, 2013 118.50 118.56 118.20 118.30 1,847,450 -0.43(-0.36%)
Mar 07, 2013 119.00 119.14 118.63 118.73 808,040 -0.42(-0.35%)
Mar 06, 2013 119.17 119.26 119.08 119.15 691,420 -0.06(-0.05%)
Mar 05, 2013 118.88 119.22 118.84 119.21 1,295,156 +0.53(+0.45%)
Mar 04, 2013 118.51 118.85 118.51 118.68 1,002,313 +0.43(+0.36%)
Mar 01, 2013 118.63 118.77 118.25 118.25 3,730,846 -0.92(-0.77%)
Feb 28, 2013 119.28 119.30 119.00 119.17 522,686 -0.11(-0.09%)
Feb 27, 2013 119.20 119.32 119.07 119.28 1,172,815 +0.07(+0.06%)
Feb 26, 2013 118.80 119.21 118.69 119.21 1,095,448 +0.75(+0.63%)
Feb 22, 2013 118.75 118.75 118.42 118.46 1,455,612 -0.14(-0.12%)
Feb 21, 2013 118.75 118.90 118.60 118.60 2,019,661 -0.19(-0.16%)
Feb 20, 2013 119.17 119.35 118.79 118.79 696,363 -0.51(-0.43%)
Feb 19, 2013 119.26 119.49 119.12 119.30 596,654 +0.14(+0.12%)
Feb 15, 2013 119.45 119.45 119.14 119.16 407,125 -0.17(-0.14%)
Feb 14, 2013 119.19 119.35 119.05 119.33 621,441 +0.01(+0.01%)
Feb 13, 2013 119.58 119.73 119.28 119.32 756,299 -0.58(-0.48%)
Feb 12, 2013 120.04 120.06 119.76 119.90 651,270 -0.12(-0.10%)
Feb 11, 2013 119.95 120.05 119.85 120.02 679,691 +0.17(+0.14%)
Feb 08, 2013 119.62 119.92 119.53 119.85 835,128 +0.58(+0.49%)
Feb 07, 2013 119.06 119.50 119.01 119.27 691,490 +0.35(+0.29%)
Feb 06, 2013 119.10 119.23 118.87 118.92 617,200 +0.25(+0.21%)
Feb 04, 2013 118.61 118.95 118.54 118.67 1,253,921 -0.39(-0.33%)
Feb 01, 2013 118.75 119.32 118.72 119.06 3,096,442 -0.23(-0.19%)
Jan 31, 2013 119.76 119.86 119.15 119.29 2,805,676 -0.57(-0.48%)
Jan 30, 2013 120.66 120.66 119.85 119.86 2,245,681 -1.04(-0.86%)
Jan 29, 2013 121.19 121.20 120.86 120.90 941,585 -0.27(-0.22%)
Jan 28, 2013 121.56 121.56 121.09 121.17 1,642,530 -0.39(-0.32%)
Jan 25, 2013 122.05 122.13 121.54 121.56 1,103,599 -0.52(-0.43%)
Jan 24, 2013 122.10 122.14 121.97 122.08 511,060 +0.03(+0.02%)
Jan 23, 2013 122.02 122.16 121.96 122.05 614,830 +0.09(+0.07%)
Jan 22, 2013 121.92 122.14 121.92 121.96 1,018,438 -0.24(-0.19%)
Jan 18, 2013 121.80 122.25 121.79 122.20 1,218,977 +0.40(+0.33%)
Jan 17, 2013 122.06 122.20 121.66 121.80 2,659,228 -0.19(-0.16%)
Jan 16, 2013 122.10 122.26 121.99 121.99 1,530,477 -0.11(-0.09%)
Jan 15, 2013 121.83 122.10 121.70 122.10 1,146,769 +0.48(+0.39%)
Jan 14, 2013 121.66 121.84 121.59 121.62 1,067,670 +0.18(+0.15%)
Jan 11, 2013 121.61 121.69 121.43 121.44 1,170,152 -0.61(-0.50%)
Jan 10, 2013 122.18 122.18 121.86 122.05 783,066 -0.03(-0.02%)
Jan 09, 2013 122.29 122.34 122.02 122.08 1,434,915 -0.11(-0.09%)
Jan 08, 2013 122.50 122.55 122.12 122.19 1,425,722 -0.55(-0.45%)
Jan 07, 2013 122.85 122.95 122.66 122.74 1,260,320 +0.07(+0.06%)
Jan 04, 2013 122.90 122.90 122.60 122.67 1,280,746 -0.38(-0.31%)
Jan 03, 2013 123.33 123.35 123.03 123.05 1,520,369 -0.11(-0.09%)
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.