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, 2008 51.26 51.28 51.00 51.27 73,021 +0.08(+0.16%)
Jun 27, 2008 51.32 51.32 51.08 51.19 7,903 -0.30(-0.58%)
Jun 26, 2008 51.50 51.50 51.43 51.49 10,752 -0.12(-0.23%)
Jun 25, 2008 51.57 51.61 51.50 51.61 3,985 +0.03(+0.05%)
Jun 24, 2008 51.47 51.59 51.47 51.58 11,046 -0.05(-0.09%)
Jun 23, 2008 51.58 51.63 51.52 51.63 8,211 -0.08(-0.16%)
Jun 20, 2008 51.72 51.72 51.61 51.71 2,234 -0.02(-0.04%)
Jun 19, 2008 51.63 51.73 51.60 51.73 10,065 -0.06(-0.11%)
Jun 18, 2008 51.57 51.83 51.57 51.79 9,673 -0.07(-0.13%)
Jun 17, 2008 51.71 51.86 51.56 51.86 42,241 +0.13(+0.26%)
Jun 16, 2008 51.87 51.88 51.72 51.72 6,748 -0.15(-0.29%)
Jun 13, 2008 51.72 51.87 51.72 51.87 8,939 -0.07(-0.13%)
Jun 12, 2008 51.76 52.02 51.75 51.94 14,033 -0.28(-0.54%)
Jun 11, 2008 52.08 52.23 51.93 52.23 19,912 +0.03(+0.05%)
Jun 10, 2008 52.13 52.34 51.98 52.20 21,397 -0.25(-0.48%)
Jun 09, 2008 52.43 52.45 52.42 52.45 11,822 +0.00(+0.00%)
Jun 06, 2008 52.43 52.45 52.41 52.45 6,196 +0.05(+0.10%)
Jun 05, 2008 52.39 52.41 52.39 52.40 24,624 -0.10(-0.19%)
Jun 04, 2008 52.56 52.56 52.40 52.50 5,344 +0.02(+0.04%)
Jun 03, 2008 52.40 52.51 52.32 52.48 6,024 +0.09(+0.17%)
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.