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%)
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.