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 (%)
Mar 30, 2012 65.09 65.10 64.88 65.10 933,812 +0.16(+0.24%)
Mar 29, 2012 64.98 65.06 64.86 64.95 441,369 -0.08(-0.12%)
Mar 28, 2012 65.19 65.19 65.02 65.03 543,284 +0.05(+0.07%)
Mar 27, 2012 65.04 65.06 64.96 64.98 522,834 +0.02(+0.04%)
Mar 26, 2012 65.04 65.11 64.93 64.96 845,459 -0.14(-0.21%)
Mar 23, 2012 65.10 65.22 64.98 65.10 840,236 +0.01(+0.01%)
Mar 22, 2012 65.14 65.16 65.09 65.09 1,031,624 -0.03(-0.04%)
Mar 21, 2012 65.20 65.21 64.98 65.12 1,365,671 -0.06(-0.10%)
Mar 20, 2012 65.31 65.34 65.15 65.19 571,084 -0.23(-0.34%)
Mar 19, 2012 65.50 65.55 65.38 65.41 616,679 -0.17(-0.26%)
Mar 16, 2012 65.52 65.58 65.44 65.58 298,463 +0.06(+0.09%)
Mar 15, 2012 65.57 65.62 65.37 65.53 1,218,549 -0.25(-0.38%)
Mar 14, 2012 65.97 66.03 65.76 65.77 908,728 -0.35(-0.53%)
Mar 13, 2012 66.07 66.16 65.98 66.13 837,030 +0.17(+0.25%)
Mar 12, 2012 65.83 65.97 65.78 65.96 689,132 +0.19(+0.29%)
Mar 09, 2012 65.69 65.78 65.66 65.77 739,221 +0.09(+0.13%)
Mar 08, 2012 65.59 65.68 65.41 65.68 593,879 +0.29(+0.45%)
Mar 07, 2012 65.25 65.39 65.09 65.39 1,021,275 +0.29(+0.44%)
Mar 06, 2012 65.34 65.44 65.04 65.10 1,828,305 -0.58(-0.89%)
Mar 05, 2012 65.65 65.71 65.62 65.68 1,762,685 +0.03(+0.04%)
Mar 02, 2012 65.55 65.68 65.50 65.65 564,250 +0.31(+0.48%)
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.