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 (%)
Mar 28, 2013	70.88	70.99	70.85	70.96	1,029,259	+0.03(+0.04%)
Mar 27, 2013	70.91	70.96	70.88	70.93	971,085	-0.05(-0.07%)
Mar 26, 2013	70.93	71.01	70.90	70.98	700,705	+0.08(+0.11%)
Mar 25, 2013	70.96	71.03	70.88	70.90	731,370	-0.01(-0.02%)
Mar 22, 2013	71.11	71.11	70.85	70.91	1,192,800	-0.05(-0.07%)
Mar 21, 2013	71.06	71.06	70.95	70.96	1,016,532	-0.08(-0.12%)
Mar 20, 2013	71.02	71.06	70.96	71.04	504,340	+0.06(+0.08%)
Mar 19, 2013	71.16	71.18	70.95	70.98	903,321	-0.05(-0.08%)
Mar 18, 2013	71.14	71.20	71.04	71.04	826,411	-0.17(-0.24%)
Mar 15, 2013	71.19	71.32	71.15	71.20	1,583,160	+0.06(+0.08%)
Mar 14, 2013	71.20	71.23	71.13	71.14	1,124,810	-0.10(-0.14%)
Mar 13, 2013	71.36	71.40	71.20	71.25	996,789	-0.16(-0.22%)
Mar 12, 2013	71.28	71.40	71.24	71.40	1,171,445	+0.15(+0.21%)
Mar 11, 2013	71.30	71.36	71.19	71.25	1,380,422	-0.11(-0.15%)
Mar 08, 2013	71.48	71.52	71.30	71.36	3,062,622	-0.26(-0.36%)
Mar 07, 2013	71.78	71.87	71.56	71.62	1,339,533	-0.25(-0.35%)
Mar 06, 2013	71.89	71.94	71.83	71.87	1,146,205	-0.04(-0.05%)
Mar 05, 2013	71.71	71.92	71.69	71.91	2,147,053	+0.32(+0.45%)
Mar 04, 2013	71.49	71.69	71.49	71.59	1,661,590	+0.26(+0.36%)

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.