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, 2012 63.66 63.83 63.55 63.81 854,857 +0.25(+0.40%)
Jan 30, 2012 63.31 63.56 63.31 63.56 1,189,154 +0.13(+0.20%)
Jan 27, 2012 63.37 63.53 63.37 63.43 667,578 -0.07(-0.12%)
Jan 26, 2012 63.26 63.51 63.23 63.51 596,301 +0.42(+0.67%)
Jan 25, 2012 62.94 63.12 62.85 63.09 649,086 +0.18(+0.29%)
Jan 24, 2012 63.03 63.03 62.81 62.90 1,379,533 -0.20(-0.31%)
Jan 23, 2012 63.14 63.14 62.95 63.10 370,572 +0.16(+0.26%)
Jan 20, 2012 62.94 62.99 62.83 62.94 549,599 +0.17(+0.27%)
Jan 19, 2012 62.75 62.87 62.69 62.77 566,268 +0.16(+0.26%)
Jan 18, 2012 62.38 62.60 62.32 62.60 1,426,936 +0.34(+0.54%)
Jan 17, 2012 62.42 62.42 62.27 62.27 970,300 +0.05(+0.07%)
Jan 13, 2012 62.21 62.25 62.03 62.22 1,065,765 -0.02(-0.04%)
Jan 12, 2012 62.28 62.37 62.20 62.24 489,047 +0.05(+0.08%)
Jan 11, 2012 62.19 62.24 62.06 62.19 429,543 -0.02(-0.03%)
Jan 10, 2012 62.28 62.41 62.14 62.21 683,554 -0.02(-0.03%)
Jan 09, 2012 62.45 62.45 62.07 62.23 575,651 -0.09(-0.15%)
Jan 06, 2012 62.71 62.71 62.21 62.32 1,408,379 -0.28(-0.44%)
Jan 05, 2012 62.60 62.66 62.48 62.59 1,155,363 -0.09(-0.15%)
Jan 04, 2012 62.56 62.71 62.40 62.69 1,276,042 -0.41(-0.65%)
Dec 30, 2011 63.00 63.14 62.90 63.09 500,281 +0.10(+0.16%)
Dec 29, 2011 62.86 63.00 62.84 63.00 496,786 +0.12(+0.19%)
Dec 28, 2011 62.96 62.96 62.78 62.87 384,966 -0.09(-0.14%)
Dec 27, 2011 62.77 63.16 62.67 62.96 471,645 +0.17(+0.27%)
Dec 23, 2011 62.81 62.87 62.61 62.79 636,169 +0.01(+0.02%)
Dec 21, 2011 62.77 62.78 62.64 62.78 1,600,959 +0.06(+0.09%)
Dec 20, 2011 62.50 62.72 62.47 62.72 1,152,678 +0.32(+0.51%)
Dec 19, 2011 62.43 62.44 62.35 62.40 319,951 -0.08(-0.13%)
Dec 16, 2011 62.43 62.59 62.39 62.48 1,819,419 +0.15(+0.24%)
Dec 15, 2011 62.43 62.43 62.31 62.33 655,526 -0.13(-0.20%)
Dec 14, 2011 62.32 62.52 62.32 62.46 743,436 -0.07(-0.12%)
Dec 13, 2011 62.40 62.57 62.40 62.53 418,553 +0.10(+0.17%)
Dec 12, 2011 62.32 62.54 62.32 62.43 443,398 -0.01(-0.01%)
Dec 09, 2011 62.29 62.52 62.24 62.44 276,910 +0.11(+0.18%)
Dec 08, 2011 62.60 62.71 62.04 62.32 566,329 -0.31(-0.49%)
Dec 07, 2011 62.74 62.74 62.55 62.63 313,497 -0.14(-0.23%)
Dec 06, 2011 62.71 62.86 62.57 62.77 611,050 +0.21(+0.34%)
Dec 05, 2011 62.65 62.80 62.53 62.56 899,682 -0.02(-0.03%)
Dec 02, 2011 62.15 62.58 62.15 62.58 538,076 +0.40(+0.64%)
Dec 01, 2011 62.09 62.29 62.05 62.19 1,433,922 +0.28(+0.44%)
Nov 30, 2011 61.88 62.06 61.77 61.91 609,903 +0.43(+0.71%)
Nov 29, 2011 61.45 61.50 61.35 61.48 333,016 +0.08(+0.13%)
Nov 28, 2011 61.08 61.41 60.97 61.40 422,190 +0.53(+0.87%)
Nov 25, 2011 61.10 61.24 60.63 60.87 105,337 +0.07(+0.12%)
Nov 23, 2011 61.31 61.54 60.73 60.79 823,813 -0.56(-0.92%)
Nov 22, 2011 61.93 61.93 61.23 61.36 560,500 -0.39(-0.64%)
Nov 21, 2011 61.99 62.09 61.75 61.75 405,172 -0.56(-0.90%)
Nov 18, 2011 62.35 62.46 62.20 62.31 406,338 +0.06(+0.09%)
Nov 17, 2011 62.71 62.71 62.17 62.25 556,166 -0.37(-0.59%)
Nov 16, 2011 62.69 62.82 62.46 62.62 1,113,641 -0.07(-0.11%)
Nov 15, 2011 62.66 62.80 62.52 62.69 740,529 -0.30(-0.47%)
Nov 14, 2011 62.89 63.13 62.89 62.99 471,548 -0.29(-0.45%)
Nov 11, 2011 62.79 63.31 62.79 63.27 250,521 +0.25(+0.40%)
Nov 10, 2011 62.89 63.14 62.81 63.02 618,168 +0.05(+0.08%)
Nov 09, 2011 63.24 63.24 62.90 62.97 923,163 -0.44(-0.70%)
Nov 08, 2011 63.31 63.43 63.31 63.42 1,270,375 +0.12(+0.19%)
Nov 07, 2011 63.19 63.30 63.14 63.30 847,579 +0.05(+0.07%)
Nov 04, 2011 63.25 63.31 63.20 63.25 380,715 +0.06(+0.09%)
Nov 03, 2011 62.72 63.20 62.72 63.19 479,832 +0.38(+0.61%)
Nov 02, 2011 62.67 62.82 62.63 62.81 392,046 +0.11(+0.18%)
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.