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 (%)
Dec 30, 2011	62.80	62.94	62.71	62.90	501,855	+0.10(+0.16%)
Dec 29, 2011	62.67	62.80	62.64	62.80	498,350	+0.12(+0.19%)
Dec 28, 2011	62.76	62.76	62.58	62.68	386,178	-0.09(-0.14%)
Dec 27, 2011	62.57	62.96	62.47	62.76	473,130	+0.17(+0.27%)
Dec 23, 2011	62.61	62.68	62.42	62.60	638,171	+0.01(+0.02%)
Dec 21, 2011	62.58	62.58	62.44	62.58	1,605,997	+0.06(+0.09%)
Dec 20, 2011	62.30	62.53	62.27	62.53	1,156,305	+0.32(+0.51%)
Dec 19, 2011	62.23	62.25	62.15	62.21	320,958	-0.08(-0.13%)
Dec 16, 2011	62.23	62.40	62.20	62.29	1,825,145	+0.15(+0.24%)
Dec 15, 2011	62.23	62.24	62.12	62.14	657,589	-0.13(-0.20%)
Dec 14, 2011	62.13	62.32	62.13	62.26	745,775	-0.07(-0.12%)
Dec 13, 2011	62.20	62.37	62.20	62.34	419,871	+0.10(+0.17%)
Dec 12, 2011	62.13	62.34	62.13	62.24	444,794	-0.01(-0.01%)
Dec 09, 2011	62.10	62.33	62.04	62.24	277,781	+0.11(+0.18%)
Dec 08, 2011	62.40	62.51	61.85	62.13	568,111	-0.31(-0.49%)
Dec 07, 2011	62.54	62.54	62.35	62.44	314,484	-0.14(-0.23%)
Dec 06, 2011	62.52	62.66	62.37	62.58	612,973	+0.21(+0.34%)
Dec 05, 2011	62.45	62.61	62.34	62.37	902,513	-0.02(-0.03%)
Dec 02, 2011	61.96	62.38	61.96	62.38	539,769	+0.39(+0.64%)

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.