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 (%)
Jan 30, 2009 45.39 45.39 45.12 45.19 0 -0.38(-0.84%)
Jan 29, 2009 45.29 45.67 44.80 45.57 26,060 +0.16(+0.34%)
Jan 28, 2009 43.79 45.84 43.79 45.41 54,620 +1.24(+2.80%)
Jan 27, 2009 44.02 44.29 43.78 44.18 18,845 +0.54(+1.23%)
Jan 26, 2009 44.01 44.01 43.24 43.64 24,547 -0.07(-0.15%)
Jan 23, 2009 43.13 43.73 43.05 43.71 259,606 +0.57(+1.32%)
Jan 22, 2009 43.11 43.14 42.86 43.14 61,144 +0.38(+0.88%)
Jan 21, 2009 43.76 43.77 42.22 42.76 45,913 -0.64(-1.47%)
Jan 20, 2009 45.36 45.36 42.81 43.40 96,195 -1.14(-2.56%)
Jan 16, 2009 45.89 46.73 44.49 44.54 43,830 -1.13(-2.48%)
Jan 15, 2009 45.47 45.88 45.44 45.67 27,715 -0.15(-0.33%)
Jan 14, 2009 46.16 46.16 45.18 45.82 60,177 +0.64(+1.41%)
Jan 13, 2009 44.30 45.81 44.30 45.19 38,557 +0.64(+1.44%)
Jan 12, 2009 46.35 46.40 44.54 44.54 24,365 -1.81(-3.91%)
Jan 09, 2009 45.78 46.36 45.65 46.36 38,117 +0.72(+1.58%)
Jan 08, 2009 45.31 45.64 45.29 45.64 20,158 +0.32(+0.70%)
Jan 07, 2009 45.82 45.82 44.31 45.32 47,927 +1.02(+2.31%)
Jan 06, 2009 49.68 49.68 44.11 44.30 99,174 -4.98(-10.11%)
Jan 05, 2009 49.40 49.40 49.05 49.28 71,928 -0.12(-0.25%)
Jan 02, 2009 48.65 49.48 48.39 49.40 0 +0.83(+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.