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 (%)
Jul 29, 2011 61.79 62.16 61.78 62.13 644,692 +0.33(+0.53%)
Jul 28, 2011 61.67 61.80 61.65 61.80 470,599 +0.26(+0.43%)
Jul 27, 2011 61.57 61.66 61.53 61.53 767,645 -0.03(-0.05%)
Jul 26, 2011 61.37 61.56 61.35 61.56 634,457 +0.14(+0.23%)
Jul 25, 2011 61.39 61.43 61.30 61.42 614,993 -0.07(-0.11%)
Jul 22, 2011 61.43 61.49 61.42 61.49 306,600 +0.31(+0.51%)
Jul 21, 2011 61.16 61.32 61.15 61.18 541,524 +0.02(+0.03%)
Jul 20, 2011 61.03 61.20 61.03 61.16 572,887 +0.25(+0.41%)
Jul 19, 2011 60.94 61.02 60.82 60.91 663,037 -0.10(-0.17%)
Jul 18, 2011 61.00 61.01 60.92 61.01 478,851 -0.02(-0.04%)
Jul 15, 2011 61.06 61.06 60.97 61.03 258,633 -0.09(-0.15%)
Jul 14, 2011 61.05 61.15 60.99 61.12 498,065 +0.18(+0.30%)
Jul 13, 2011 60.86 61.01 60.86 60.94 471,405 +0.18(+0.29%)
Jul 12, 2011 60.96 60.96 60.76 60.76 686,974 -0.33(-0.54%)
Jul 11, 2011 61.15 61.16 61.05 61.09 535,936 -0.13(-0.22%)
Jul 08, 2011 61.13 61.23 61.04 61.22 666,881 +0.11(+0.17%)
Jul 07, 2011 60.97 61.11 60.97 61.11 284,088 +0.17(+0.28%)
Jul 06, 2011 61.11 61.11 60.95 60.95 474,407 -0.14(-0.23%)
Jul 05, 2011 61.12 61.17 60.85 61.09 878,185 -0.02(-0.03%)
Jul 01, 2011 60.81 61.11 60.81 61.10 919,303 +0.18(+0.29%)
Jun 30, 2011 61.01 61.04 60.88 60.93 954,257 +0.09(+0.16%)
Jun 29, 2011 60.85 60.91 60.79 60.83 428,280 -0.04(-0.06%)
Jun 28, 2011 60.64 60.88 60.61 60.87 542,911 +0.20(+0.32%)
Jun 27, 2011 60.51 60.67 60.49 60.67 274,372 +0.14(+0.24%)
Jun 24, 2011 60.70 60.70 60.51 60.53 241,624 -0.11(-0.17%)
Jun 23, 2011 60.53 60.69 60.51 60.64 641,497 -0.05(-0.08%)
Jun 22, 2011 60.60 60.76 60.56 60.69 327,828 +0.04(+0.06%)
Jun 21, 2011 60.43 60.65 60.34 60.65 462,168 +0.41(+0.68%)
Jun 20, 2011 60.26 60.29 60.24 60.24 235,745 -0.02(-0.04%)
Jun 17, 2011 60.36 60.50 60.21 60.26 639,925 -0.03(-0.05%)
Jun 16, 2011 60.57 60.59 60.29 60.29 707,560 -0.36(-0.60%)
Jun 15, 2011 60.73 60.73 60.64 60.65 409,603 -0.06(-0.09%)
Jun 14, 2011 60.75 60.75 60.64 60.71 606,322 -0.03(-0.05%)
Jun 13, 2011 60.78 60.82 60.69 60.74 389,227 -0.01(-0.02%)
Jun 10, 2011 60.68 60.84 60.68 60.75 759,237 -0.05(-0.08%)
Jun 09, 2011 60.65 60.80 60.65 60.80 329,382 +0.07(+0.11%)
Jun 08, 2011 60.65 60.74 60.61 60.73 373,546 +0.09(+0.16%)
Jun 07, 2011 60.66 60.67 60.57 60.64 312,182 +0.03(+0.05%)
Jun 06, 2011 60.59 60.61 60.52 60.61 288,016 +0.06(+0.10%)
Jun 03, 2011 60.52 60.60 60.49 60.55 298,802 +0.45(+0.75%)
May 24, 2011 60.21 60.27 60.07 60.10 401,928 -0.05(-0.08%)
May 23, 2011 60.32 60.32 60.15 60.15 423,248 -0.24(-0.40%)
May 20, 2011 60.31 60.39 60.31 60.39 277,774 +0.04(+0.07%)
May 19, 2011 60.37 60.37 60.30 60.35 234,007 -0.04(-0.07%)
May 18, 2011 60.33 60.41 60.31 60.39 442,512 +0.15(+0.25%)
May 17, 2011 60.22 60.27 60.19 60.24 353,672 +0.06(+0.10%)
May 16, 2011 60.16 60.19 60.04 60.18 599,785 +0.01(+0.01%)
May 13, 2011 60.11 60.20 60.07 60.17 468,073 +0.20(+0.33%)
May 12, 2011 60.01 60.09 59.90 59.98 217,089 +0.02(+0.03%)
May 11, 2011 60.07 60.12 59.96 59.96 493,231 -0.02(-0.03%)
May 10, 2011 60.00 60.04 59.97 59.98 305,511 -0.03(-0.06%)
May 09, 2011 59.86 60.01 59.83 60.01 247,567 +0.21(+0.34%)
May 06, 2011 59.85 59.86 59.73 59.80 507,459 +0.03(+0.05%)
May 05, 2011 59.76 59.84 59.70 59.78 213,018 -0.03(-0.06%)
May 04, 2011 59.89 59.94 59.74 59.81 337,686 +0.03(+0.06%)
May 03, 2011 59.66 59.78 59.59 59.78 317,998 +0.14(+0.24%)
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.