Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	42.53	42.73	42.42	42.42	0	-0.13(-0.32%)
Feb 26, 2009	42.61	43.29	42.55	42.55	25,564	-0.05(-0.11%)
Feb 25, 2009	43.07	43.34	42.60	42.60	23,135	-0.65(-1.50%)
Feb 24, 2009	42.44	43.43	41.97	43.24	30,129	+0.80(+1.89%)
Feb 23, 2009	41.87	42.44	41.87	42.44	55,585	+0.61(+1.45%)
Feb 20, 2009	42.01	42.02	41.69	41.84	50,300	-0.48(-1.14%)
Feb 19, 2009	42.40	42.50	42.21	42.32	40,683	-0.27(-0.63%)
Feb 18, 2009	42.02	43.35	41.96	42.59	46,149	+0.37(+0.88%)
Feb 17, 2009	42.66	42.86	42.21	42.21	18,096	-0.61(-1.42%)
Feb 13, 2009	42.60	42.98	42.60	42.82	33,262	-0.01(-0.01%)
Feb 12, 2009	43.43	43.44	42.83	42.83	23,637	-0.88(-2.00%)
Feb 11, 2009	44.14	44.14	43.55	43.71	20,519	-0.30(-0.67%)
Feb 10, 2009	43.50	44.07	43.42	44.00	40,916	+0.67(+1.55%)
Feb 09, 2009	42.98	43.76	42.98	43.33	15,858	+0.37(+0.86%)
Feb 06, 2009	43.32	43.32	42.17	42.96	31,695	+0.23(+0.55%)
Feb 05, 2009	43.56	43.56	42.39	42.73	31,285	-0.74(-1.70%)
Feb 04, 2009	44.19	44.24	43.28	43.47	36,966	-0.74(-1.66%)
Feb 03, 2009	44.87	45.06	42.90	44.20	39,443	+0.66(+1.52%)

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.