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, 2008 52.40 52.40 52.35 52.35 4,440 -0.02(-0.03%)
Mar 28, 2008 52.42 52.42 52.21 52.37 7,530 -0.10(-0.19%)
Mar 27, 2008 52.32 52.47 52.32 52.47 4,247 -0.02(-0.04%)
Mar 26, 2008 52.47 52.49 52.41 52.49 14,288 +0.10(+0.20%)
Mar 25, 2008 52.36 52.51 52.36 52.39 10,426 -0.10(-0.20%)
Mar 24, 2008 52.47 52.49 52.30 52.49 8,302 +0.01(+0.02%)
Mar 21, 2008 52.26 52.48 52.26 52.48 4,054 +0.00(+0.00%)
Mar 20, 2008 52.26 52.48 52.26 52.48 4,054 -0.01(-0.02%)
Mar 19, 2008 52.46 52.49 52.31 52.49 4,054 +0.06(+0.12%)
Mar 18, 2008 52.08 52.43 52.06 52.43 12,743 +0.26(+0.50%)
Mar 17, 2008 52.10 52.17 52.06 52.17 1,351 -0.11(-0.21%)
Mar 14, 2008 52.22 52.28 52.15 52.28 13,516 +0.23(+0.44%)
Mar 13, 2008 52.19 52.22 51.99 52.05 11,585 -0.12(-0.24%)
Mar 12, 2008 52.22 52.22 52.17 52.17 10,619 +0.03(+0.05%)
Mar 11, 2008 52.15 52.15 52.08 52.15 2,896 -0.05(-0.09%)
Mar 10, 2008 52.20 52.20 52.19 52.19 2,510 +0.01(+0.01%)
Mar 07, 2008 52.20 52.20 52.15 52.19 6,951 -0.05(-0.10%)
Mar 06, 2008 52.32 52.32 52.24 52.24 1,737 -0.08(-0.14%)
Mar 05, 2008 52.30 52.32 52.26 52.32 6,564 +0.07(+0.14%)
Mar 04, 2008 52.18 52.31 52.14 52.25 7,916 -0.07(-0.13%)
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.