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 (%)
Jan 29, 2010 52.46 52.46 52.22 52.26 321,080 -0.14(-0.27%)
Jan 28, 2010 52.64 52.64 52.40 52.40 200,308 -0.18(-0.33%)
Jan 27, 2010 52.71 52.72 52.53 52.58 397,199 -0.12(-0.23%)
Jan 26, 2010 52.72 52.81 52.61 52.70 228,822 -0.02(-0.03%)
Jan 25, 2010 52.73 52.75 52.62 52.71 131,623 +0.02(+0.04%)
Jan 22, 2010 52.71 52.80 52.63 52.69 133,180 -0.15(-0.28%)
Jan 21, 2010 52.81 52.94 52.79 52.84 224,452 -0.09(-0.18%)
Jan 20, 2010 52.95 52.95 52.81 52.93 328,256 +0.06(+0.12%)
Jan 19, 2010 52.94 52.94 52.80 52.87 304,300 +0.08(+0.16%)
Jan 15, 2010 52.89 52.79 52.79 52.79 349,817 -0.03(-0.06%)
Jan 14, 2010 53.00 53.02 52.82 52.82 174,960 -0.28(-0.53%)
Jan 13, 2010 53.27 53.27 53.07 53.10 252,189 -0.12(-0.22%)
Jan 12, 2010 53.24 53.24 53.14 53.22 268,044 +0.01(+0.02%)
Jan 11, 2010 53.19 53.23 53.12 53.20 245,881 +0.40(+0.76%)
Jan 08, 2010 52.80 52.91 52.75 52.80 634,945 +0.06(+0.12%)
Jan 07, 2010 52.86 52.92 52.71 52.74 190,251 -0.27(-0.52%)
Jan 06, 2010 52.97 53.05 52.78 53.02 262,014 +0.07(+0.14%)
Jan 05, 2010 52.77 52.96 52.70 52.94 191,136 +0.32(+0.61%)
Jan 04, 2010 52.53 52.62 52.31 52.62 233,323 +0.08(+0.15%)
Dec 31, 2009 52.33 52.55 52.55 52.55 169,485 +0.20(+0.37%)
Dec 30, 2009 52.47 52.56 52.27 52.35 199,969 +0.02(+0.04%)
Dec 29, 2009 52.47 52.47 52.30 52.33 123,197 -0.20(-0.38%)
Dec 28, 2009 52.63 52.66 52.53 52.53 125,492 -0.08(-0.16%)
Dec 24, 2009 52.65 52.67 52.61 52.61 130,056 -0.06(-0.12%)
Dec 23, 2009 52.65 52.75 52.63 52.68 202,458 -0.01(-0.02%)
Dec 22, 2009 52.69 52.71 52.63 52.69 136,238 +0.06(+0.12%)
Dec 21, 2009 52.63 52.74 52.61 52.63 155,416 -0.04(-0.08%)
Dec 18, 2009 52.73 52.73 52.59 52.67 89,085 +0.08(+0.16%)
Dec 17, 2009 52.67 52.69 52.54 52.59 127,863 -0.03(-0.06%)
Dec 16, 2009 52.69 53.12 52.61 52.62 723,149 +0.04(+0.07%)
Dec 15, 2009 52.60 52.71 52.55 52.58 163,831 -0.04(-0.07%)
Dec 14, 2009 52.66 52.71 52.62 52.62 98,411 +0.02(+0.04%)
Dec 11, 2009 52.58 52.60 52.51 52.60 93,104 +0.07(+0.13%)
Dec 10, 2009 52.61 52.61 52.53 52.53 145,096 +0.08(+0.15%)
Dec 09, 2009 52.63 52.63 52.45 52.45 229,017 -0.10(-0.19%)
Dec 08, 2009 52.64 52.68 52.52 52.55 149,737 -0.11(-0.21%)
Dec 07, 2009 52.62 52.67 52.60 52.66 104,061 +0.03(+0.05%)
Dec 04, 2009 52.47 52.64 52.44 52.63 486,302 -0.04(-0.07%)
Dec 03, 2009 52.72 52.77 52.57 52.67 209,530 -0.04(-0.07%)
Dec 02, 2009 52.87 52.92 52.71 52.71 377,440 -0.08(-0.15%)
Dec 01, 2009 52.67 52.82 52.54 52.78 277,054 -0.07(-0.14%)
Nov 30, 2009 52.93 52.98 52.57 52.86 385,864 -0.09(-0.18%)
Nov 27, 2009 52.67 52.96 52.60 52.95 79,270 -0.32(-0.60%)
Nov 25, 2009 53.29 53.32 53.11 53.27 187,626 +0.08(+0.15%)
Nov 24, 2009 53.18 53.20 53.09 53.19 345,966 +0.12(+0.23%)
Nov 23, 2009 53.02 53.11 52.97 53.07 322,730 +0.07(+0.13%)
Nov 20, 2009 52.97 53.04 52.82 53.00 348,035 -0.05(-0.09%)
Nov 19, 2009 53.07 53.07 53.00 53.05 96,240 -0.03(-0.05%)
Nov 18, 2009 53.04 53.17 53.00 53.07 181,227 +0.03(+0.06%)
Nov 17, 2009 53.18 53.20 53.03 53.04 1,165,706 -0.11(-0.20%)
Nov 16, 2009 53.07 53.15 52.98 53.15 135,812 +0.22(+0.41%)
Nov 13, 2009 52.97 52.99 52.80 52.93 382,060 +0.05(+0.09%)
Nov 12, 2009 52.94 53.00 52.89 52.89 121,760 +0.00(+0.00%)
Nov 11, 2009 52.91 52.91 52.84 52.89 170,343 +0.03(+0.05%)
Nov 10, 2009 52.65 52.90 52.58 52.86 250,318 +0.28(+0.54%)
Nov 09, 2009 52.52 52.58 52.41 52.58 176,719 +0.22(+0.41%)
Nov 06, 2009 52.32 52.42 52.25 52.36 364,677 +0.09(+0.18%)
Nov 05, 2009 52.17 52.30 52.14 52.27 192,713 +0.13(+0.26%)
Nov 04, 2009 52.01 52.15 51.94 52.13 138,425 +0.15(+0.29%)
Nov 03, 2009 52.05 52.07 51.89 51.98 282,023 -0.19(-0.37%)
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.