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 29, 2011 59.41 59.68 59.40 59.68 630,717 +0.34(+0.57%)
Apr 28, 2011 59.10 59.36 59.10 59.35 496,301 +0.17(+0.28%)
Apr 27, 2011 59.14 59.18 59.07 59.18 369,928 +0.10(+0.17%)
Apr 26, 2011 59.08 59.08 58.95 59.08 376,958 +0.10(+0.18%)
Apr 25, 2011 59.02 59.02 58.96 58.98 385,647 -0.13(-0.22%)
Apr 21, 2011 59.07 59.13 59.03 59.10 507,036 +0.12(+0.21%)
Apr 20, 2011 58.96 59.01 58.89 58.98 557,313 +0.17(+0.29%)
Apr 19, 2011 58.95 58.97 58.74 58.81 526,370 -0.10(-0.17%)
Apr 18, 2011 58.94 58.96 58.80 58.91 646,435 -0.08(-0.13%)
Apr 15, 2011 58.85 59.00 58.83 58.99 1,415,061 +0.15(+0.25%)
Apr 14, 2011 58.83 58.85 58.75 58.84 265,429 +0.01(+0.01%)
Apr 13, 2011 58.86 58.87 58.79 58.83 289,572 +0.06(+0.10%)
Apr 12, 2011 58.91 58.91 58.75 58.77 382,154 -0.09(-0.15%)
Apr 11, 2011 58.99 58.99 58.86 58.86 460,587 -0.17(-0.29%)
Apr 08, 2011 58.95 59.03 58.91 59.03 514,745 +0.16(+0.27%)
Apr 07, 2011 58.98 59.00 58.87 58.87 1,077,430 -0.14(-0.24%)
Apr 06, 2011 58.96 59.03 58.90 59.01 843,714 +0.14(+0.24%)
Apr 05, 2011 58.98 59.02 58.87 58.87 1,096,203 -0.14(-0.24%)
Apr 04, 2011 59.00 59.02 58.89 59.01 376,781 +0.22(+0.38%)
Apr 01, 2011 58.80 58.95 58.74 58.79 1,868,219 +0.11(+0.19%)
Mar 31, 2011 58.68 58.71 58.62 58.68 397,002 +0.09(+0.16%)
Mar 30, 2011 58.53 58.63 58.53 58.59 204,301 +0.00(+0.00%)
Mar 29, 2011 58.64 58.64 58.52 58.59 315,325 -0.05(-0.09%)
Mar 28, 2011 58.58 58.64 58.49 58.64 295,753 +0.03(+0.06%)
Mar 25, 2011 58.71 58.71 58.60 58.61 176,312 -0.04(-0.07%)
Mar 24, 2011 58.59 58.67 58.59 58.65 495,730 +0.05(+0.08%)
Mar 23, 2011 58.53 58.60 58.44 58.60 304,117 +0.07(+0.12%)
Mar 22, 2011 58.62 58.62 58.48 58.53 356,263 -0.01(-0.01%)
Mar 21, 2011 58.53 58.55 58.47 58.53 465,604 +0.24(+0.42%)
Mar 18, 2011 58.20 58.44 58.20 58.29 541,726 +0.02(+0.04%)
Mar 17, 2011 58.27 58.31 58.09 58.27 570,956 +0.28(+0.47%)
Mar 16, 2011 58.38 58.38 57.97 57.99 765,638 -0.25(-0.43%)
Mar 15, 2011 58.26 58.31 58.22 58.25 337,743 -0.07(-0.12%)
Mar 14, 2011 58.49 58.50 58.32 58.32 241,356 -0.15(-0.25%)
Mar 11, 2011 58.27 58.48 58.27 58.47 199,090 +0.04(+0.06%)
Mar 10, 2011 58.53 58.53 58.38 58.43 331,368 -0.04(-0.07%)
Mar 09, 2011 58.55 58.55 58.37 58.47 515,520 +0.01(+0.02%)
Mar 08, 2011 58.38 58.49 58.30 58.46 485,952 +0.14(+0.24%)
Mar 07, 2011 58.32 58.34 58.24 58.32 669,698 +0.14(+0.24%)
Mar 04, 2011 58.03 58.21 57.98 58.19 342,422 +0.29(+0.50%)
Mar 03, 2011 58.10 58.11 57.89 57.89 369,800 +0.00(+0.00%)
Mar 02, 2011 57.77 57.97 57.77 57.89 224,162 +0.08(+0.14%)
Mar 01, 2011 57.90 57.93 57.76 57.81 285,831 +0.03(+0.05%)
Feb 28, 2011 57.86 57.94 57.75 57.78 462,528 +0.04(+0.08%)
Feb 25, 2011 57.59 57.75 57.53 57.74 513,893 +0.31(+0.54%)
Feb 24, 2011 57.38 57.52 57.34 57.43 323,487 +0.06(+0.11%)
Feb 23, 2011 57.58 57.58 57.32 57.37 271,121 -0.06(-0.11%)
Feb 22, 2011 57.67 57.67 57.43 57.43 253,836 -0.35(-0.61%)
Feb 18, 2011 57.75 57.78 57.61 57.78 498,248 +0.16(+0.28%)
Feb 17, 2011 57.34 57.70 57.34 57.62 562,094 +0.35(+0.61%)
Feb 16, 2011 57.16 57.38 57.16 57.27 476,453 +0.12(+0.20%)
Feb 15, 2011 57.06 57.25 57.06 57.15 244,191 -0.02(-0.03%)
Feb 14, 2011 57.36 57.36 57.15 57.17 655,139 -0.14(-0.24%)
Feb 11, 2011 57.18 57.43 57.18 57.31 267,960 +0.08(+0.14%)
Feb 10, 2011 57.32 57.37 57.14 57.23 209,283 -0.14(-0.25%)
Feb 09, 2011 57.63 57.63 57.36 57.37 249,109 -0.27(-0.48%)
Feb 08, 2011 57.49 57.72 57.49 57.64 338,013 +0.18(+0.31%)
Feb 07, 2011 57.58 57.66 57.46 57.46 448,742 -0.20(-0.35%)
Feb 04, 2011 58.01 58.08 57.66 57.66 673,440 -0.35(-0.60%)
Feb 03, 2011 58.09 58.20 57.86 58.01 389,895 -0.15(-0.25%)
Feb 02, 2011 58.18 58.26 58.05 58.16 479,862 +0.08(+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.