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 (%)
Dec 30, 2011 62.80 62.94 62.71 62.90 501,855 +0.10(+0.16%)
Dec 29, 2011 62.67 62.80 62.64 62.80 498,350 +0.12(+0.19%)
Dec 28, 2011 62.76 62.76 62.58 62.68 386,178 -0.09(-0.14%)
Dec 27, 2011 62.57 62.96 62.47 62.76 473,130 +0.17(+0.27%)
Dec 23, 2011 62.61 62.68 62.42 62.60 638,171 +0.01(+0.02%)
Dec 21, 2011 62.58 62.58 62.44 62.58 1,605,997 +0.06(+0.09%)
Dec 20, 2011 62.30 62.53 62.27 62.53 1,156,305 +0.32(+0.51%)
Dec 19, 2011 62.23 62.25 62.15 62.21 320,958 -0.08(-0.13%)
Dec 16, 2011 62.23 62.40 62.20 62.29 1,825,145 +0.15(+0.24%)
Dec 15, 2011 62.23 62.24 62.12 62.14 657,589 -0.13(-0.20%)
Dec 14, 2011 62.13 62.32 62.13 62.26 745,775 -0.07(-0.12%)
Dec 13, 2011 62.20 62.37 62.20 62.34 419,871 +0.10(+0.17%)
Dec 12, 2011 62.13 62.34 62.13 62.24 444,794 -0.01(-0.01%)
Dec 09, 2011 62.10 62.33 62.04 62.24 277,781 +0.11(+0.18%)
Dec 08, 2011 62.40 62.51 61.85 62.13 568,111 -0.31(-0.49%)
Dec 07, 2011 62.54 62.54 62.35 62.44 314,484 -0.14(-0.23%)
Dec 06, 2011 62.52 62.66 62.37 62.58 612,973 +0.21(+0.34%)
Dec 05, 2011 62.45 62.61 62.34 62.37 902,513 -0.02(-0.03%)
Dec 02, 2011 61.96 62.38 61.96 62.38 539,769 +0.39(+0.64%)
Dec 01, 2011 61.89 62.10 61.85 61.99 1,438,434 +0.27(+0.44%)
Nov 30, 2011 61.69 61.86 61.57 61.72 611,823 +0.43(+0.71%)
Nov 29, 2011 61.26 61.31 61.15 61.28 334,064 +0.08(+0.13%)
Nov 28, 2011 60.89 61.22 60.78 61.20 423,519 +0.53(+0.87%)
Nov 25, 2011 60.91 61.04 60.44 60.67 105,668 +0.07(+0.12%)
Nov 23, 2011 61.11 61.35 60.54 60.60 826,405 -0.56(-0.92%)
Nov 22, 2011 61.73 61.73 61.04 61.16 562,264 -0.39(-0.64%)
Nov 21, 2011 61.80 61.90 61.56 61.56 406,447 -0.56(-0.90%)
Nov 18, 2011 62.15 62.26 62.01 62.11 407,617 +0.06(+0.09%)
Nov 17, 2011 62.51 62.51 61.98 62.06 557,916 -0.37(-0.59%)
Nov 16, 2011 62.49 62.62 62.26 62.43 1,117,145 -0.07(-0.11%)
Nov 15, 2011 62.46 62.60 62.32 62.49 742,859 -0.30(-0.47%)
Nov 14, 2011 62.69 62.93 62.69 62.79 473,032 -0.28(-0.45%)
Nov 11, 2011 62.60 63.11 62.60 63.07 251,309 +0.25(+0.40%)
Nov 10, 2011 62.69 62.94 62.61 62.82 620,113 +0.05(+0.08%)
Nov 09, 2011 63.05 63.05 62.70 62.77 926,068 -0.44(-0.70%)
Nov 08, 2011 63.11 63.23 63.11 63.22 1,274,373 +0.12(+0.19%)
Nov 07, 2011 62.99 63.10 62.94 63.10 850,246 +0.05(+0.07%)
Nov 04, 2011 63.05 63.11 63.00 63.05 381,913 +0.06(+0.09%)
Nov 03, 2011 62.52 63.01 62.52 62.99 481,342 +0.38(+0.61%)
Nov 02, 2011 62.47 62.63 62.43 62.61 393,280 +0.11(+0.18%)
Nov 01, 2011 62.43 62.87 61.90 62.50 936,909 -0.02(-0.03%)
Oct 31, 2011 62.61 62.61 62.40 62.52 466,326 -0.12(-0.19%)
Oct 28, 2011 62.39 62.65 62.39 62.64 453,439 +0.02(+0.04%)
Oct 27, 2011 62.44 62.66 62.44 62.62 861,334 +0.69(+1.11%)
Oct 26, 2011 62.01 62.01 61.79 61.93 354,712 +0.20(+0.32%)
Oct 25, 2011 61.71 61.83 61.63 61.73 959,816 +0.14(+0.23%)
Oct 24, 2011 61.26 61.60 61.20 61.59 433,471 +0.38(+0.62%)
Oct 21, 2011 61.22 61.34 61.17 61.21 541,925 +0.06(+0.10%)
Oct 20, 2011 61.56 61.56 61.12 61.15 335,595 -0.15(-0.24%)
Oct 19, 2011 61.50 61.50 61.26 61.30 557,430 -0.01(-0.01%)
Oct 18, 2011 61.12 61.38 61.01 61.30 440,160 +0.11(+0.18%)
Oct 17, 2011 61.34 61.58 61.14 61.19 279,247 +0.16(+0.27%)
Oct 14, 2011 60.95 61.09 60.90 61.03 252,396 +0.19(+0.32%)
Oct 13, 2011 60.96 60.96 60.59 60.83 594,590 +0.18(+0.29%)
Oct 12, 2011 60.42 60.79 60.40 60.66 370,795 +0.48(+0.79%)
Oct 11, 2011 60.28 60.31 60.10 60.18 507,982 -0.17(-0.28%)
Oct 10, 2011 59.63 60.41 59.63 60.35 709,157 +0.86(+1.44%)
Oct 07, 2011 59.66 59.83 59.38 59.50 1,185,667 -0.15(-0.25%)
Oct 06, 2011 59.46 59.70 59.42 59.64 407,746 +0.70(+1.19%)
Oct 05, 2011 58.47 58.94 58.47 58.94 768,793 +0.49(+0.84%)
Oct 04, 2011 58.60 58.60 58.05 58.45 1,103,254 -0.53(-0.90%)
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.