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 (%)
Nov 30, 2010 58.37 58.40 57.98 58.21 529,127 -0.32(-0.55%)
Nov 29, 2010 58.84 58.84 58.53 58.53 187,253 -0.16(-0.28%)
Nov 26, 2010 58.96 58.96 58.67 58.70 213,380 -0.15(-0.25%)
Nov 24, 2010 59.21 58.84 58.84 58.84 1,130,378 -0.16(-0.27%)
Nov 23, 2010 59.46 59.51 58.98 59.00 757,648 -0.54(-0.91%)
Nov 22, 2010 59.31 59.57 59.31 59.54 526,479 +0.27(+0.46%)
Nov 19, 2010 59.62 59.62 59.18 59.27 1,393,627 -0.35(-0.59%)
Nov 18, 2010 59.59 59.65 59.49 59.62 329,149 +0.22(+0.36%)
Nov 17, 2010 59.26 59.44 59.11 59.40 430,872 +0.40(+0.68%)
Nov 16, 2010 59.12 59.27 58.81 59.00 752,169 -0.41(-0.68%)
Nov 15, 2010 59.78 59.95 59.35 59.41 706,360 -0.54(-0.90%)
Nov 12, 2010 60.19 60.19 59.85 59.95 648,833 -0.49(-0.81%)
Nov 11, 2010 60.58 60.58 60.39 60.44 263,023 -0.12(-0.21%)
Nov 10, 2010 60.61 60.62 60.31 60.56 711,438 -0.08(-0.12%)
Nov 09, 2010 61.25 61.29 60.64 60.64 341,783 -0.55(-0.89%)
Nov 08, 2010 61.46 61.46 61.18 61.18 651,654 -0.31(-0.50%)
Nov 05, 2010 61.58 61.65 61.47 61.49 656,579 -0.25(-0.40%)
Nov 04, 2010 61.58 61.75 61.45 61.74 639,084 +0.31(+0.51%)
Nov 03, 2010 61.21 61.45 61.12 61.43 406,044 +0.31(+0.50%)
Nov 02, 2010 61.05 61.13 60.93 61.12 302,384 +0.19(+0.31%)
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.