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 (%)
Jan 30, 2009 45.39 45.39 45.12 45.19 0 -0.38(-0.84%)
Jan 29, 2009 45.29 45.67 44.80 45.57 26,060 +0.16(+0.34%)
Jan 28, 2009 43.79 45.84 43.79 45.41 54,620 +1.24(+2.80%)
Jan 27, 2009 44.02 44.29 43.78 44.18 18,845 +0.54(+1.23%)
Jan 26, 2009 44.01 44.01 43.24 43.64 24,547 -0.07(-0.15%)
Jan 23, 2009 43.13 43.73 43.05 43.71 259,606 +0.57(+1.32%)
Jan 22, 2009 43.11 43.14 42.86 43.14 61,144 +0.38(+0.88%)
Jan 21, 2009 43.76 43.77 42.22 42.76 45,913 -0.64(-1.47%)
Jan 20, 2009 45.36 45.36 42.81 43.40 96,195 -1.14(-2.56%)
Jan 16, 2009 45.89 46.73 44.49 44.54 43,830 -1.13(-2.48%)
Jan 15, 2009 45.47 45.88 45.44 45.67 27,715 -0.15(-0.33%)
Jan 14, 2009 46.16 46.16 45.18 45.82 60,177 +0.64(+1.41%)
Jan 13, 2009 44.30 45.81 44.30 45.19 38,557 +0.64(+1.44%)
Jan 12, 2009 46.35 46.40 44.54 44.54 24,365 -1.81(-3.91%)
Jan 09, 2009 45.78 46.36 45.65 46.36 38,117 +0.72(+1.58%)
Jan 08, 2009 45.31 45.64 45.29 45.64 20,158 +0.32(+0.70%)
Jan 07, 2009 45.82 45.82 44.31 45.32 47,927 +1.02(+2.31%)
Jan 06, 2009 49.68 49.68 44.11 44.30 99,174 -4.98(-10.11%)
Jan 05, 2009 49.40 49.40 49.05 49.28 71,928 -0.12(-0.25%)
Jan 02, 2009 48.65 49.48 48.39 49.40 0 +0.83(+1.72%)
Jan 01, 2009 48.34 48.67 48.03 48.57 0 +0.00(+0.00%)
Dec 31, 2008 48.34 48.67 48.03 48.57 31,372 +1.29(+2.73%)
Dec 30, 2008 50.34 50.65 46.87 47.28 44,429 -0.19(-0.40%)
Dec 29, 2008 47.76 47.76 46.50 47.46 66,269 -0.04(-0.09%)
Dec 26, 2008 44.82 47.65 44.82 47.51 88,918 +1.51(+3.28%)
Dec 24, 2008 45.83 46.01 45.47 46.00 40,704 +0.07(+0.16%)
Dec 23, 2008 45.73 45.93 45.59 45.93 69,188 +0.51(+1.13%)
Dec 22, 2008 45.07 45.49 44.54 45.41 58,310 +0.05(+0.10%)
Dec 19, 2008 43.58 45.89 43.58 45.37 94,573 +0.62(+1.39%)
Dec 18, 2008 43.49 45.18 43.48 44.75 92,447 +1.85(+4.32%)
Dec 17, 2008 42.64 43.50 42.49 42.90 30,343 +0.43(+1.02%)
Dec 16, 2008 41.43 42.79 41.43 42.46 35,653 +0.38(+0.90%)
Dec 15, 2008 40.94 42.53 40.92 42.09 54,189 +0.90(+2.18%)
Dec 12, 2008 41.76 41.95 40.80 41.19 81,592 -0.55(-1.33%)
Dec 11, 2008 42.00 42.01 41.74 41.74 35,531 +0.06(+0.15%)
Dec 10, 2008 42.00 42.00 41.38 41.68 30,611 -0.21(-0.51%)
Dec 09, 2008 41.67 41.92 41.35 41.89 68,085 +0.13(+0.30%)
Dec 08, 2008 42.67 42.67 41.01 41.77 41,969 -0.78(-1.84%)
Dec 05, 2008 42.77 42.77 41.45 42.55 44,598 -0.03(-0.07%)
Dec 04, 2008 42.32 42.71 41.44 42.58 30,422 -0.08(-0.18%)
Dec 03, 2008 40.90 42.67 39.81 42.66 126,714 +1.89(+4.64%)
Dec 02, 2008 40.40 42.54 40.40 40.77 26,277 +0.58(+1.44%)
Dec 01, 2008 42.47 42.47 40.14 40.19 37,779 -1.50(-3.60%)
Nov 28, 2008 42.21 42.68 40.86 41.69 11,604 -0.21(-0.49%)
Nov 26, 2008 42.27 42.29 40.47 41.90 14,541 +0.50(+1.21%)
Nov 25, 2008 41.23 42.38 40.02 41.40 51,590 +1.48(+3.71%)
Nov 24, 2008 39.30 40.73 39.02 39.91 33,730 +1.25(+3.24%)
Nov 21, 2008 38.06 40.01 37.70 38.66 68,039 +0.67(+1.77%)
Nov 20, 2008 38.67 39.54 37.73 37.99 70,580 -1.47(-3.73%)
Nov 19, 2008 39.38 39.72 39.36 39.46 35,931 -0.17(-0.43%)
Nov 18, 2008 40.33 40.33 39.15 39.63 63,046 -1.23(-3.02%)
Nov 17, 2008 40.85 42.40 39.29 40.86 108,205 -0.57(-1.39%)
Nov 14, 2008 40.40 41.73 39.74 41.44 50,685 +0.37(+0.89%)
Nov 13, 2008 40.01 41.43 40.01 41.07 27,787 -0.28(-0.67%)
Nov 12, 2008 41.10 41.35 40.80 41.35 16,773 -0.08(-0.20%)
Nov 11, 2008 41.40 41.43 41.24 41.43 14,286 -0.24(-0.57%)
Nov 10, 2008 40.81 41.67 40.76 41.67 37,943 +1.40(+3.47%)
Nov 07, 2008 41.43 42.07 39.98 40.27 88,719 -2.07(-4.88%)
Nov 06, 2008 41.95 42.34 41.47 42.34 27,379 -0.31(-0.73%)
Nov 05, 2008 42.47 42.99 42.12 42.65 51,372 +1.03(+2.47%)
Nov 04, 2008 40.39 41.78 39.88 41.62 83,106 +1.70(+4.25%)
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.