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, 2011 58.68 58.71 58.62 58.68 397,002 +0.09(+0.16%)
Mar 30, 2011 58.53 58.63 58.53 58.59 204,301 +0.00(+0.00%)
Mar 29, 2011 58.64 58.64 58.52 58.59 315,325 -0.05(-0.09%)
Mar 28, 2011 58.58 58.64 58.49 58.64 295,753 +0.03(+0.06%)
Mar 25, 2011 58.71 58.71 58.60 58.61 176,312 -0.04(-0.07%)
Mar 24, 2011 58.59 58.67 58.59 58.65 495,730 +0.05(+0.08%)
Mar 23, 2011 58.53 58.60 58.44 58.60 304,117 +0.07(+0.12%)
Mar 22, 2011 58.62 58.62 58.48 58.53 356,263 -0.01(-0.01%)
Mar 21, 2011 58.53 58.55 58.47 58.53 465,604 +0.24(+0.42%)
Mar 18, 2011 58.20 58.44 58.20 58.29 541,726 +0.02(+0.04%)
Mar 17, 2011 58.27 58.31 58.09 58.27 570,956 +0.28(+0.47%)
Mar 16, 2011 58.38 58.38 57.97 57.99 765,638 -0.25(-0.43%)
Mar 15, 2011 58.26 58.31 58.22 58.25 337,743 -0.07(-0.12%)
Mar 14, 2011 58.49 58.50 58.32 58.32 241,356 -0.15(-0.25%)
Mar 11, 2011 58.27 58.48 58.27 58.47 199,090 +0.04(+0.06%)
Mar 10, 2011 58.53 58.53 58.38 58.43 331,368 -0.04(-0.07%)
Mar 09, 2011 58.55 58.55 58.37 58.47 515,520 +0.01(+0.02%)
Mar 08, 2011 58.38 58.49 58.30 58.46 485,952 +0.14(+0.24%)
Mar 07, 2011 58.32 58.34 58.24 58.32 669,698 +0.14(+0.24%)
Mar 04, 2011 58.03 58.21 57.98 58.19 342,422 +0.29(+0.50%)
Mar 03, 2011 58.10 58.11 57.89 57.89 369,800 +0.00(+0.00%)
Mar 02, 2011 57.77 57.97 57.77 57.89 224,162 +0.08(+0.14%)
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.