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 (%)
Apr 30, 2010 54.81 54.81 54.68 54.79 318,679 +0.18(+0.34%)
Apr 29, 2010 54.63 54.79 54.59 54.60 244,902 +0.10(+0.18%)
Apr 28, 2010 54.68 54.72 54.47 54.50 220,249 -0.14(-0.25%)
Apr 27, 2010 54.94 54.94 54.56 54.64 3,984 -0.38(-0.70%)
Apr 26, 2010 55.05 55.08 54.93 55.02 188,366 +0.03(+0.05%)
Apr 23, 2010 55.13 55.13 54.94 55.00 457,074 -0.13(-0.23%)
Apr 22, 2010 55.20 55.22 55.09 55.12 504,308 -0.15(-0.28%)
Apr 21, 2010 55.31 55.36 55.23 55.28 256,286 -0.06(-0.11%)
Apr 20, 2010 55.25 55.34 55.20 55.34 471,806 +0.16(+0.29%)
Apr 19, 2010 55.26 55.26 55.13 55.18 237,483 -0.14(-0.26%)
Apr 16, 2010 55.39 55.42 55.26 55.32 253,017 +0.02(+0.04%)
Apr 15, 2010 55.17 55.30 55.12 55.30 623,628 +0.30(+0.54%)
Apr 14, 2010 55.00 55.10 54.97 55.00 229,318 +0.14(+0.25%)
Apr 13, 2010 54.92 54.92 54.81 54.87 168,459 +0.03(+0.05%)
Apr 12, 2010 54.81 54.85 54.71 54.84 214,047 +0.13(+0.24%)
Apr 09, 2010 54.68 54.71 54.62 54.71 250,919 +0.06(+0.11%)
Apr 08, 2010 54.61 54.66 54.55 54.65 643,304 +0.07(+0.13%)
Apr 07, 2010 54.65 54.65 54.57 54.58 467,119 +0.03(+0.05%)
Apr 06, 2010 54.70 54.70 54.55 54.55 244,312 -0.06(-0.11%)
Apr 05, 2010 54.59 54.61 54.54 54.61 159,822 +0.07(+0.13%)
Apr 01, 2010 54.59 54.54 54.54 54.54 219,876 +0.03(+0.05%)
Mar 31, 2010 54.55 54.55 54.44 54.51 293,929 +0.06(+0.11%)
Mar 30, 2010 54.41 54.52 54.39 54.45 213,728 -0.02(-0.04%)
Mar 29, 2010 54.49 54.49 54.39 54.47 218,769 +0.04(+0.08%)
Mar 26, 2010 54.46 54.53 54.37 54.43 224,267 -0.03(-0.05%)
Mar 25, 2010 54.57 54.58 54.40 54.46 218,834 -0.11(-0.20%)
Mar 24, 2010 54.59 54.59 54.48 54.57 206,724 -0.04(-0.08%)
Mar 23, 2010 54.57 54.63 54.48 54.61 250,361 +0.03(+0.05%)
Mar 22, 2010 54.52 54.58 54.38 54.58 230,209 -0.15(-0.27%)
Mar 19, 2010 54.62 54.73 54.58 54.73 381,627 +0.17(+0.32%)
Mar 18, 2010 54.62 54.64 54.53 54.56 137,556 -0.13(-0.24%)
Mar 17, 2010 54.64 54.69 54.51 54.69 130,862 +0.22(+0.40%)
Mar 16, 2010 54.52 54.60 54.41 54.47 201,165 +0.06(+0.11%)
Mar 15, 2010 54.40 54.41 54.38 54.41 174,425 +0.09(+0.17%)
Mar 12, 2010 54.12 54.39 54.05 54.32 208,903 +0.37(+0.68%)
Mar 11, 2010 54.05 54.11 53.91 53.95 111,703 +0.11(+0.20%)
Mar 10, 2010 54.10 54.11 53.84 53.84 786,922 -0.06(-0.12%)
Mar 09, 2010 53.90 54.06 53.82 53.90 202,350 +0.04(+0.07%)
Mar 08, 2010 53.80 53.87 53.70 53.87 149,209 +0.21(+0.40%)
Mar 05, 2010 53.64 53.69 53.57 53.65 199,543 +0.06(+0.11%)
Mar 04, 2010 53.55 53.60 53.49 53.60 158,802 +0.05(+0.10%)
Mar 03, 2010 53.56 53.59 53.43 53.54 503,719 -0.06(-0.11%)
Mar 02, 2010 53.42 53.66 53.32 53.60 1,255,912 +0.43(+0.82%)
Mar 01, 2010 53.38 53.41 53.17 53.17 641,261 +0.04(+0.08%)
Feb 26, 2010 52.80 53.13 52.68 53.12 269,579 +0.40(+0.76%)
Feb 25, 2010 52.68 52.81 52.59 52.72 294,358 +0.14(+0.28%)
Feb 24, 2010 52.63 52.63 52.48 52.58 392,944 +0.12(+0.23%)
Feb 23, 2010 52.61 52.61 52.42 52.46 136,153 -0.08(-0.16%)
Feb 22, 2010 52.65 52.65 52.48 52.54 133,978 +0.03(+0.05%)
Feb 19, 2010 52.45 52.52 52.30 52.52 226,900 +0.18(+0.35%)
Feb 18, 2010 52.42 52.51 52.29 52.33 249,278 -0.12(-0.24%)
Feb 17, 2010 52.43 52.46 52.26 52.46 174,262 +0.22(+0.43%)
Feb 16, 2010 52.24 52.36 52.09 52.23 129,237 +0.09(+0.17%)
Feb 12, 2010 52.07 52.15 52.15 52.15 263,274 -0.08(-0.15%)
Feb 11, 2010 52.00 52.22 51.89 52.22 250,937 +0.36(+0.70%)
Feb 10, 2010 51.83 51.91 51.68 51.86 172,077 +0.16(+0.31%)
Feb 09, 2010 51.86 51.88 51.70 51.70 229,331 -0.06(-0.12%)
Feb 08, 2010 51.67 51.84 51.65 51.76 239,140 +0.23(+0.44%)
Feb 05, 2010 51.58 52.16 50.81 51.53 1,682,145 -0.18(-0.35%)
Feb 04, 2010 52.19 52.21 51.70 51.71 422,327 -0.53(-1.02%)
Feb 03, 2010 52.42 52.50 52.24 52.24 359,808 -0.07(-0.14%)
Feb 02, 2010 52.64 52.64 52.30 52.32 2,213,543 -0.13(-0.24%)
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.