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 (%)
Jun 30, 2009 48.73 48.74 48.58 48.72 47,387 +0.15(+0.31%)
Jun 29, 2009 48.38 48.58 48.25 48.57 41,297 +0.25(+0.51%)
Jun 26, 2009 47.90 48.33 47.86 48.33 35,276 +0.73(+1.52%)
Jun 25, 2009 47.84 48.06 47.60 47.60 51,733 +0.04(+0.09%)
Jun 24, 2009 47.68 47.86 47.35 47.56 37,022 +0.27(+0.58%)
Jun 23, 2009 47.90 47.94 47.28 47.28 28,916 -0.60(-1.25%)
Jun 22, 2009 48.36 48.60 47.61 47.89 126,372 -0.33(-0.69%)
Jun 19, 2009 48.58 48.63 47.99 48.22 59,926 -0.43(-0.88%)
Jun 18, 2009 48.67 48.84 48.58 48.65 107,938 -0.24(-0.49%)
Jun 17, 2009 48.43 48.90 48.25 48.88 159,543 +0.68(+1.41%)
Jun 16, 2009 48.62 48.66 48.21 48.21 80,319 -0.38(-0.78%)
Jun 15, 2009 48.33 48.59 48.25 48.58 43,558 -0.25(-0.51%)
Jun 12, 2009 48.56 48.87 48.41 48.83 38,873 +0.44(+0.90%)
Jun 11, 2009 48.35 48.49 48.11 48.40 126,486 +0.23(+0.48%)
Jun 10, 2009 48.91 48.94 48.15 48.17 272,564 -0.51(-1.05%)
Jun 09, 2009 49.03 49.03 48.63 48.68 37,761 +0.01(+0.02%)
Jun 08, 2009 48.99 48.99 48.67 48.67 53,104 -0.45(-0.92%)
Jun 05, 2009 49.17 49.17 48.89 49.12 38,491 -0.07(-0.14%)
Jun 04, 2009 49.16 49.21 49.10 49.19 109,717 +0.08(+0.16%)
Jun 03, 2009 49.25 49.26 48.94 49.11 68,769 -0.06(-0.13%)
Jun 02, 2009 48.59 49.19 48.59 49.17 112,067 +0.36(+0.74%)
Jun 01, 2009 49.09 49.11 48.52 48.81 127,873 +0.29(+0.60%)
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%)
May 01, 2009 47.07 47.23 46.40 47.23 73,915 -0.22(-0.46%)
Apr 30, 2009 46.41 47.59 46.41 47.45 43,598 +1.20(+2.59%)
Apr 29, 2009 46.38 47.04 46.25 46.25 27,016 -0.07(-0.15%)
Apr 28, 2009 46.61 46.61 45.78 46.32 28,460 +0.47(+1.03%)
Apr 27, 2009 46.87 47.01 45.85 45.85 36,278 -0.48(-1.05%)
Apr 24, 2009 46.52 46.55 46.19 46.33 14,035 +0.37(+0.81%)
Apr 23, 2009 46.63 46.63 45.95 45.96 91,279 -0.47(-1.00%)
Apr 22, 2009 46.69 46.69 46.18 46.42 50,188 +0.07(+0.16%)
Apr 21, 2009 46.34 46.73 46.34 46.35 152,072 +0.00(+0.00%)
Apr 20, 2009 46.70 47.05 46.35 46.35 220,423 -0.49(-1.04%)
Apr 17, 2009 46.89 46.97 46.63 46.84 17,792 +0.18(+0.38%)
Apr 16, 2009 47.11 47.17 46.66 46.66 25,315 -0.25(-0.52%)
Apr 15, 2009 46.11 46.91 46.09 46.91 76,890 +0.82(+1.77%)
Apr 14, 2009 45.30 46.79 45.30 46.09 99,029 -0.52(-1.11%)
Apr 13, 2009 46.68 46.68 45.62 46.61 50,015 +0.97(+2.12%)
Apr 09, 2009 45.64 46.48 45.63 45.64 30,764 -0.25(-0.55%)
Apr 08, 2009 45.57 45.90 45.23 45.90 15,317 +0.32(+0.70%)
Apr 07, 2009 45.96 45.96 45.58 45.58 20,739 -0.03(-0.07%)
Apr 06, 2009 45.46 45.61 45.14 45.61 42,751 +0.86(+1.92%)
Apr 03, 2009 44.31 45.14 44.31 44.75 61,200 -0.10(-0.23%)
Apr 02, 2009 44.92 44.92 44.29 44.85 111,443 +0.78(+1.77%)
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.