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 31, 2009 44.77 44.77 44.00 44.46 9,256 +0.40(+0.91%)
Mar 30, 2009 44.40 44.71 44.06 44.06 39,285 -0.33(-0.75%)
Mar 26, 2009 43.96 44.50 43.92 44.39 23,877 -0.14(-0.30%)
Mar 25, 2009 44.87 44.87 44.52 44.52 22,926 -0.31(-0.70%)
Mar 24, 2009 44.59 45.02 44.59 44.84 37,183 +0.25(+0.56%)
Mar 23, 2009 44.55 44.74 44.29 44.59 54,394 -0.01(-0.01%)
Mar 20, 2009 45.19 45.19 44.36 44.59 34,544 -0.14(-0.31%)
Mar 19, 2009 44.50 44.73 44.39 44.73 31,528 +0.51(+1.15%)
Mar 18, 2009 43.65 44.22 43.58 44.22 11,681 +0.71(+1.62%)
Mar 17, 2009 43.20 44.39 43.20 43.52 23,526 +0.02(+0.05%)
Mar 16, 2009 43.08 43.99 42.88 43.50 20,364 +0.57(+1.32%)
Mar 13, 2009 43.00 43.43 42.77 42.93 0 +0.39(+0.93%)
Mar 12, 2009 42.54 42.58 42.27 42.53 29,060 +0.47(+1.11%)
Mar 11, 2009 40.90 42.26 40.90 42.07 17,088 +1.42(+3.50%)
Mar 10, 2009 40.80 41.17 40.57 40.64 26,217 +0.15(+0.37%)
Mar 09, 2009 40.36 40.98 40.36 40.49 62,746 -0.19(-0.46%)
Mar 06, 2009 41.55 41.55 40.30 40.68 0 -0.37(-0.90%)
Mar 05, 2009 41.81 41.82 41.05 41.05 8,261 -0.15(-0.37%)
Mar 04, 2009 42.16 42.16 41.00 41.20 24,248 -0.88(-2.10%)
Mar 02, 2009 42.22 42.30 41.90 42.08 109,334 -0.47(-1.10%)
Feb 27, 2009 42.66 42.86 42.55 42.55 0 -0.14(-0.32%)
Feb 26, 2009 42.74 43.43 42.68 42.68 25,484 -0.05(-0.11%)
Feb 25, 2009 43.21 43.47 42.73 42.73 23,062 -0.65(-1.50%)
Feb 24, 2009 42.58 43.57 42.10 43.38 30,034 +0.81(+1.89%)
Feb 23, 2009 42.00 42.58 42.00 42.58 55,411 +0.61(+1.45%)
Feb 20, 2009 42.14 42.15 41.82 41.97 50,143 -0.48(-1.14%)
Feb 19, 2009 42.53 42.63 42.34 42.45 40,555 -0.27(-0.63%)
Feb 18, 2009 42.16 43.49 42.09 42.72 46,004 +0.37(+0.88%)
Feb 17, 2009 42.79 42.99 42.34 42.35 18,039 -0.61(-1.42%)
Feb 13, 2009 42.73 43.11 42.73 42.96 33,158 -0.01(-0.01%)
Feb 12, 2009 43.57 43.57 42.97 42.97 23,563 -0.88(-2.00%)
Feb 11, 2009 44.28 44.28 43.69 43.84 20,454 -0.30(-0.67%)
Feb 10, 2009 43.64 44.21 43.55 44.14 40,788 +0.68(+1.55%)
Feb 09, 2009 43.12 43.90 43.12 43.46 15,808 +0.37(+0.86%)
Feb 06, 2009 43.46 43.46 42.31 43.10 31,595 +0.23(+0.55%)
Feb 05, 2009 43.69 43.69 42.52 42.86 31,187 -0.74(-1.70%)
Feb 04, 2009 44.33 44.38 43.42 43.60 36,850 -0.74(-1.66%)
Feb 03, 2009 45.01 45.20 43.03 44.34 39,319 +0.66(+1.52%)
Feb 02, 2009 45.20 45.20 43.64 43.68 47,611 -1.65(-3.64%)
Jan 30, 2009 45.54 45.54 45.26 45.33 0 -0.38(-0.84%)
Jan 29, 2009 45.43 45.82 44.94 45.71 25,979 +0.16(+0.34%)
Jan 28, 2009 43.93 45.98 43.93 45.56 54,448 +1.24(+2.80%)
Jan 27, 2009 44.16 44.43 43.92 44.32 18,786 +0.54(+1.23%)
Jan 26, 2009 44.15 44.15 43.38 43.78 24,470 -0.07(-0.15%)
Jan 23, 2009 43.27 43.86 43.19 43.85 258,791 +0.57(+1.32%)
Jan 22, 2009 43.25 43.28 42.99 43.28 60,952 +0.38(+0.88%)
Jan 21, 2009 43.90 43.91 42.36 42.90 45,769 -0.64(-1.47%)
Jan 20, 2009 45.50 45.50 42.94 43.54 95,893 -1.14(-2.56%)
Jan 16, 2009 46.04 46.87 44.63 44.68 43,693 -1.14(-2.48%)
Jan 15, 2009 45.61 46.03 45.58 45.82 27,628 -0.15(-0.33%)
Jan 14, 2009 46.30 46.30 45.32 45.97 59,988 +0.64(+1.41%)
Jan 13, 2009 44.44 45.95 44.44 45.33 38,436 +0.64(+1.44%)
Jan 12, 2009 46.49 46.54 44.69 44.69 24,289 -1.82(-3.91%)
Jan 09, 2009 45.93 46.50 45.80 46.50 37,997 +0.72(+1.58%)
Jan 08, 2009 45.45 45.78 45.44 45.78 20,094 +0.32(+0.70%)
Jan 07, 2009 45.97 45.97 44.45 45.46 47,777 +1.03(+2.31%)
Jan 06, 2009 49.84 49.84 44.25 44.44 98,863 -5.00(-10.11%)
Jan 05, 2009 49.56 49.56 49.20 49.43 71,702 -0.12(-0.25%)
Jan 02, 2009 48.80 49.64 48.55 49.56 0 +0.84(+1.72%)
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.