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, 2010 54.55 54.55 54.44 54.51 293,929 +0.06(+0.11%)
Mar 30, 2010 54.41 54.52 54.39 54.45 213,728 -0.02(-0.04%)
Mar 29, 2010 54.49 54.49 54.39 54.47 218,769 +0.04(+0.08%)
Mar 26, 2010 54.46 54.53 54.37 54.43 224,267 -0.03(-0.05%)
Mar 25, 2010 54.57 54.58 54.40 54.46 218,834 -0.11(-0.20%)
Mar 24, 2010 54.59 54.59 54.48 54.57 206,724 -0.04(-0.08%)
Mar 23, 2010 54.57 54.63 54.48 54.61 250,361 +0.03(+0.05%)
Mar 22, 2010 54.52 54.58 54.38 54.58 230,209 -0.15(-0.27%)
Mar 19, 2010 54.62 54.73 54.58 54.73 381,627 +0.17(+0.32%)
Mar 18, 2010 54.62 54.64 54.53 54.56 137,556 -0.13(-0.24%)
Mar 17, 2010 54.64 54.69 54.51 54.69 130,862 +0.22(+0.40%)
Mar 16, 2010 54.52 54.60 54.41 54.47 201,165 +0.06(+0.11%)
Mar 15, 2010 54.40 54.41 54.38 54.41 174,425 +0.09(+0.17%)
Mar 12, 2010 54.12 54.39 54.05 54.32 208,903 +0.37(+0.68%)
Mar 11, 2010 54.05 54.11 53.91 53.95 111,703 +0.11(+0.20%)
Mar 10, 2010 54.10 54.11 53.84 53.84 786,922 -0.06(-0.12%)
Mar 09, 2010 53.90 54.06 53.82 53.90 202,350 +0.04(+0.07%)
Mar 08, 2010 53.80 53.87 53.70 53.87 149,209 +0.21(+0.40%)
Mar 05, 2010 53.64 53.69 53.57 53.65 199,543 +0.06(+0.11%)
Mar 04, 2010 53.55 53.60 53.49 53.60 158,802 +0.05(+0.10%)
Mar 03, 2010 53.56 53.59 53.43 53.54 503,719 -0.06(-0.11%)
Mar 02, 2010 53.42 53.66 53.32 53.60 1,255,912 +0.43(+0.82%)
Mar 01, 2010 53.38 53.41 53.17 53.17 641,261 +0.04(+0.08%)
Feb 26, 2010 52.80 53.13 52.68 53.12 269,579 +0.40(+0.76%)
Feb 25, 2010 52.68 52.81 52.59 52.72 294,358 +0.14(+0.28%)
Feb 24, 2010 52.63 52.63 52.48 52.58 392,944 +0.12(+0.23%)
Feb 23, 2010 52.61 52.61 52.42 52.46 136,153 -0.08(-0.16%)
Feb 22, 2010 52.65 52.65 52.48 52.54 133,978 +0.03(+0.05%)
Feb 19, 2010 52.45 52.52 52.30 52.52 226,900 +0.18(+0.35%)
Feb 18, 2010 52.42 52.51 52.29 52.33 249,278 -0.12(-0.24%)
Feb 17, 2010 52.43 52.46 52.26 52.46 174,262 +0.22(+0.43%)
Feb 16, 2010 52.24 52.36 52.09 52.23 129,237 +0.09(+0.17%)
Feb 12, 2010 52.07 52.15 52.15 52.15 263,274 -0.08(-0.15%)
Feb 11, 2010 52.00 52.22 51.89 52.22 250,937 +0.36(+0.70%)
Feb 10, 2010 51.83 51.91 51.68 51.86 172,077 +0.16(+0.31%)
Feb 09, 2010 51.86 51.88 51.70 51.70 229,331 -0.06(-0.12%)
Feb 08, 2010 51.67 51.84 51.65 51.76 239,140 +0.23(+0.44%)
Feb 05, 2010 51.58 52.16 50.81 51.53 1,682,145 -0.18(-0.35%)
Feb 04, 2010 52.19 52.21 51.70 51.71 422,327 -0.53(-1.02%)
Feb 03, 2010 52.42 52.50 52.24 52.24 359,808 -0.07(-0.14%)
Feb 02, 2010 52.64 52.64 52.30 52.32 2,213,543 -0.13(-0.24%)
Feb 01, 2010 52.56 52.62 52.36 52.44 146,517 +0.02(+0.03%)
Jan 29, 2010 52.62 52.62 52.39 52.43 320,067 -0.14(-0.27%)
Jan 28, 2010 52.81 52.81 52.57 52.57 199,675 -0.18(-0.33%)
Jan 27, 2010 52.88 52.89 52.70 52.74 395,945 -0.12(-0.23%)
Jan 26, 2010 52.88 52.98 52.78 52.86 228,100 -0.02(-0.03%)
Jan 25, 2010 52.89 52.91 52.78 52.88 131,207 +0.02(+0.04%)
Jan 22, 2010 52.88 52.97 52.80 52.86 132,760 -0.15(-0.28%)
Jan 21, 2010 52.98 53.11 52.96 53.01 223,744 -0.09(-0.18%)
Jan 20, 2010 53.12 53.12 52.98 53.10 327,220 +0.06(+0.12%)
Jan 19, 2010 53.11 53.11 52.97 53.04 303,339 +0.08(+0.16%)
Jan 15, 2010 53.06 52.96 52.96 52.96 348,713 -0.03(-0.06%)
Jan 14, 2010 53.17 53.18 52.99 52.99 174,408 -0.28(-0.52%)
Jan 13, 2010 53.44 53.44 53.24 53.27 251,394 -0.12(-0.22%)
Jan 12, 2010 53.41 53.41 53.31 53.39 267,198 +0.01(+0.02%)
Jan 11, 2010 53.35 53.40 53.29 53.37 245,105 +0.40(+0.76%)
Jan 08, 2010 52.97 53.08 52.92 52.97 632,941 +0.06(+0.12%)
Jan 07, 2010 53.02 53.09 52.88 52.91 189,650 -0.27(-0.52%)
Jan 06, 2010 53.14 53.21 52.95 53.18 261,187 +0.07(+0.14%)
Jan 05, 2010 52.94 53.13 52.86 53.11 190,533 +0.32(+0.61%)
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.