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 31, 2013 71.72 71.78 71.36 71.44 4,684,952 -0.34(-0.48%)
Jan 30, 2013 72.26 72.26 71.77 71.78 3,749,865 -0.62(-0.86%)
Jan 29, 2013 72.58 72.58 72.38 72.40 1,572,270 -0.16(-0.22%)
Jan 28, 2013 72.80 72.80 72.52 72.56 2,742,716 -0.23(-0.32%)
Jan 25, 2013 73.09 73.14 72.79 72.80 1,842,803 -0.31(-0.43%)
Jan 24, 2013 73.12 73.15 73.04 73.11 853,374 +0.02(+0.02%)
Jan 23, 2013 73.07 73.16 73.04 73.09 1,026,650 +0.05(+0.07%)
Jan 22, 2013 73.01 73.15 73.01 73.04 1,700,600 -0.14(-0.19%)
Jan 18, 2013 72.94 73.21 72.94 73.18 2,035,462 +0.24(+0.33%)
Jan 17, 2013 73.10 73.18 72.86 72.94 4,440,411 -0.11(-0.16%)
Jan 16, 2013 73.12 73.22 73.06 73.06 2,555,609 -0.07(-0.09%)
Jan 15, 2013 72.96 73.12 72.88 73.12 1,914,888 +0.29(+0.39%)
Jan 14, 2013 72.86 72.97 72.82 72.83 1,782,808 +0.11(+0.15%)
Jan 11, 2013 72.83 72.88 72.72 72.73 1,953,934 -0.37(-0.50%)
Jan 10, 2013 73.17 73.17 72.98 73.09 1,307,573 -0.02(-0.02%)
Jan 09, 2013 73.24 73.27 73.07 73.11 2,396,038 -0.06(-0.09%)
Jan 08, 2013 73.36 73.39 73.13 73.17 2,380,688 -0.33(-0.45%)
Jan 07, 2013 73.57 73.63 73.46 73.51 2,104,497 +0.04(+0.06%)
Jan 04, 2013 73.60 73.60 73.42 73.46 2,138,605 -0.23(-0.31%)
Jan 03, 2013 73.86 73.87 73.68 73.69 2,538,730 -0.07(-0.09%)
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.