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 (%)
May 29, 2009	48.92	48.97	48.52	48.52	77,400	-0.26(-0.54%)
May 28, 2009	48.72	48.80	48.69	48.78	62,727	-0.03(-0.05%)
May 27, 2009	48.80	48.83	48.68	48.81	114,837	+0.12(+0.26%)
May 26, 2009	48.59	48.68	48.59	48.68	47,520	+0.07(+0.15%)
May 22, 2009	48.42	48.76	48.40	48.61	741,058	-0.16(-0.33%)
May 21, 2009	48.63	48.84	48.40	48.77	220,235	+0.44(+0.90%)
May 20, 2009	48.69	48.94	48.33	48.34	82,795	-0.15(-0.31%)
May 19, 2009	48.17	48.73	48.17	48.49	44,069	+0.25(+0.52%)
May 18, 2009	48.27	48.27	48.03	48.24	51,870	+0.12(+0.25%)
May 15, 2009	48.32	48.32	48.06	48.12	65,326	-0.18(-0.36%)
May 14, 2009	48.06	48.53	48.06	48.29	71,592	-0.20(-0.41%)
May 13, 2009	48.79	48.79	48.24	48.49	101,760	-0.19(-0.39%)
May 12, 2009	49.04	49.07	48.55	48.68	78,597	-0.39(-0.79%)
May 11, 2009	48.79	49.09	48.79	49.07	42,430	-0.08(-0.15%)
May 08, 2009	49.02	49.15	48.96	49.15	33,266	+0.26(+0.52%)
May 07, 2009	49.05	49.05	48.68	48.89	29,862	+0.36(+0.74%)
May 06, 2009	48.33	48.53	48.17	48.53	49,945	+0.34(+0.71%)
May 05, 2009	47.72	48.19	47.47	48.19	136,341	+0.92(+1.94%)
May 04, 2009	47.06	47.29	47.02	47.27	37,607	+0.04(+0.09%)

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.