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 31, 2008 52.57 52.57 52.51 52.52 4,427 -0.02(-0.03%)
Mar 28, 2008 52.59 52.59 52.37 52.54 7,506 -0.10(-0.19%)
Mar 27, 2008 52.48 52.63 52.48 52.63 4,234 -0.02(-0.04%)
Mar 26, 2008 52.64 52.65 52.58 52.65 14,243 +0.10(+0.20%)
Mar 25, 2008 52.52 52.68 52.52 52.55 10,393 -0.10(-0.20%)
Mar 24, 2008 52.63 52.65 52.46 52.65 8,276 +0.01(+0.02%)
Mar 21, 2008 52.43 52.64 52.43 52.64 4,042 +0.00(+0.00%)
Mar 20, 2008 52.43 52.64 52.43 52.64 4,042 -0.01(-0.02%)
Mar 19, 2008 52.63 52.65 52.48 52.65 4,042 +0.06(+0.12%)
Mar 18, 2008 52.24 52.59 52.23 52.59 12,703 +0.26(+0.50%)
Mar 17, 2008 52.27 52.33 52.23 52.33 1,347 -0.11(-0.21%)
Mar 14, 2008 52.38 52.44 52.31 52.44 13,473 +0.23(+0.44%)
Mar 13, 2008 52.36 52.38 52.16 52.21 11,548 -0.12(-0.24%)
Mar 12, 2008 52.38 52.38 52.34 52.34 10,586 +0.03(+0.05%)
Mar 11, 2008 52.31 52.31 52.24 52.31 2,887 -0.05(-0.09%)
Mar 10, 2008 52.37 52.37 52.36 52.36 2,502 +0.01(+0.01%)
Mar 07, 2008 52.37 52.37 52.32 52.35 6,929 -0.05(-0.10%)
Mar 06, 2008 52.49 52.49 52.41 52.41 1,732 -0.08(-0.14%)
Mar 05, 2008 52.47 52.48 52.42 52.48 6,544 +0.07(+0.14%)
Mar 04, 2008 52.35 52.48 52.31 52.41 7,891 -0.07(-0.13%)
Mar 03, 2008 52.50 52.50 52.33 52.48 6,736 -0.21(-0.40%)
Feb 29, 2008 52.68 52.70 52.61 52.69 5,774 +0.16(+0.30%)
Feb 28, 2008 52.53 52.54 52.53 52.54 418,452 -0.05(-0.09%)
Feb 27, 2008 52.56 52.61 52.56 52.58 39,650 +0.10(+0.20%)
Feb 26, 2008 52.40 52.48 52.40 52.48 2,117 +0.05(+0.09%)
Feb 25, 2008 52.40 52.43 52.40 52.43 4,042 +0.07(+0.13%)
Feb 22, 2008 52.36 52.36 52.36 52.36 3,272 +0.19(+0.37%)
Feb 21, 2008 52.28 52.28 52.11 52.17 3,079 -0.06(-0.11%)
Feb 20, 2008 52.23 52.23 52.23 52.23 0 +0.00(+0.00%)
Feb 19, 2008 52.38 52.38 52.23 52.23 4,234 -0.39(-0.75%)
Feb 18, 2008 52.49 52.62 52.49 52.62 0 +0.00(+0.00%)
Feb 15, 2008 52.49 52.62 52.49 52.62 1,732 +0.10(+0.19%)
Feb 14, 2008 52.55 52.55 52.48 52.52 6,736 -0.01(-0.01%)
Feb 13, 2008 52.41 52.53 52.41 52.53 6,159 +0.10(+0.19%)
Feb 12, 2008 52.39 52.43 52.30 52.43 6,351 +0.02(+0.03%)
Feb 11, 2008 52.48 52.48 52.34 52.42 8,276 -0.03(-0.05%)
Feb 08, 2008 52.38 52.44 52.32 52.44 14,051 -0.20(-0.39%)
Feb 07, 2008 52.74 52.74 52.49 52.64 21,557 -0.19(-0.35%)
Feb 06, 2008 52.81 52.83 52.81 52.83 3,657 +0.02(+0.04%)
Feb 05, 2008 52.96 52.96 52.73 52.81 22,327 -0.12(-0.23%)
Feb 04, 2008 52.93 52.93 52.93 52.93 2,117 +0.02(+0.04%)
Feb 01, 2008 53.14 53.14 52.76 52.91 14,051 -0.24(-0.46%)
Jan 31, 2008 53.15 53.16 53.07 53.15 1,154 +0.02(+0.03%)
Jan 30, 2008 52.94 53.14 52.94 53.14 4,619 +0.16(+0.30%)
Jan 29, 2008 53.11 53.11 52.98 52.98 2,309 -0.09(-0.17%)
Jan 28, 2008 53.05 53.07 53.05 53.07 3,849 -0.02(-0.04%)
Jan 25, 2008 53.02 53.12 53.02 53.08 2,694 +0.08(+0.15%)
Jan 24, 2008 53.13 53.13 52.87 53.00 51,777 +0.01(+0.02%)
Jan 23, 2008 53.01 53.12 52.94 52.99 23,097 +0.01(+0.02%)
Jan 22, 2008 52.99 53.00 52.76 52.98 11,548 -0.25(-0.48%)
Jan 21, 2008 53.02 53.24 53.02 53.24 0 +0.00(+0.00%)
Jan 18, 2008 53.02 53.24 53.02 53.24 8,276 +0.03(+0.06%)
Jan 17, 2008 53.24 53.24 53.15 53.21 87,963 -0.05(-0.09%)
Jan 16, 2008 53.17 53.25 53.05 53.25 5,966 +0.07(+0.14%)
Jan 15, 2008 53.13 53.18 53.13 53.18 200,371 +0.09(+0.17%)
Jan 14, 2008 53.04 53.09 53.04 53.09 25,214 +0.18(+0.35%)
Jan 11, 2008 53.00 53.03 52.91 52.91 3,464 -0.19(-0.36%)
Jan 10, 2008 53.04 53.10 53.04 53.10 577 +0.05(+0.09%)
Jan 09, 2008 53.11 53.11 53.05 53.05 2,694 -0.04(-0.08%)
Jan 08, 2008 53.11 53.11 52.60 53.09 87,963 +0.13(+0.24%)
Jan 07, 2008 52.92 52.97 52.83 52.97 21,172 +0.12(+0.23%)
Jan 04, 2008 52.86 52.86 52.82 52.85 3,464 +0.03(+0.05%)
Jan 03, 2008 52.87 52.87 52.82 52.82 4,427 +0.09(+0.18%)
Jan 02, 2008 52.55 52.75 52.55 52.73 14,628 +0.07(+0.14%)
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.