Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	44.63	44.63	43.87	44.32	9,285	+0.40(+0.91%)
Mar 30, 2009	44.27	44.57	43.92	43.92	39,408	-0.33(-0.75%)
Mar 26, 2009	43.82	44.36	43.79	44.25	23,952	-0.13(-0.30%)
Mar 25, 2009	44.73	44.73	44.38	44.38	22,998	-0.31(-0.70%)
Mar 24, 2009	44.45	44.88	44.45	44.70	37,300	+0.25(+0.56%)
Mar 23, 2009	44.41	44.60	44.15	44.45	54,566	-0.01(-0.01%)
Mar 20, 2009	45.05	45.05	44.22	44.45	34,653	-0.14(-0.31%)
Mar 19, 2009	44.36	44.59	44.25	44.59	31,627	+0.51(+1.15%)
Mar 18, 2009	43.51	44.08	43.45	44.08	11,718	+0.70(+1.62%)
Mar 17, 2009	43.06	44.25	43.06	43.38	23,600	+0.02(+0.05%)
Mar 16, 2009	42.94	43.85	42.74	43.36	20,428	+0.56(+1.32%)
Mar 13, 2009	42.86	43.30	42.64	42.79	0	+0.39(+0.93%)
Mar 12, 2009	42.41	42.44	42.14	42.40	29,152	+0.47(+1.11%)
Mar 11, 2009	40.77	42.13	40.77	41.93	17,142	+1.42(+3.50%)
Mar 10, 2009	40.67	41.04	40.44	40.52	26,300	+0.15(+0.37%)
Mar 09, 2009	40.24	40.85	40.24	40.37	62,944	-0.19(-0.46%)
Mar 06, 2009	41.42	41.42	40.17	40.55	0	-0.37(-0.90%)
Mar 05, 2009	41.68	41.69	40.92	40.92	8,287	-0.15(-0.37%)
Mar 04, 2009	42.02	42.02	40.87	41.07	24,324	-0.88(-2.10%)

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.