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 (%)
Nov 30, 2012 72.81 72.82 72.73 72.78 2,831,854 +0.01(+0.02%)
Nov 29, 2012 72.62 72.77 72.58 72.77 2,478,445 +0.37(+0.51%)
Nov 28, 2012 72.42 72.46 72.31 72.40 2,206,964 +0.13(+0.18%)
Nov 27, 2012 72.32 72.45 72.26 72.27 3,882,205 +0.10(+0.13%)
Nov 26, 2012 72.09 72.20 72.04 72.18 2,052,882 +0.14(+0.19%)
Nov 23, 2012 71.98 72.13 71.88 72.04 2,066,053 +0.04(+0.06%)
Nov 21, 2012 72.08 72.08 71.96 72.00 1,483,930 -0.09(-0.12%)
Nov 20, 2012 71.97 72.10 71.94 72.09 1,491,324 +0.23(+0.31%)
Nov 19, 2012 71.76 71.95 71.69 71.86 1,054,999 +0.24(+0.33%)
Nov 16, 2012 71.77 71.80 71.60 71.63 1,542,359 -0.19(-0.26%)
Nov 15, 2012 71.91 72.02 71.77 71.82 896,645 -0.22(-0.30%)
Nov 14, 2012 72.10 72.12 71.99 72.04 928,895 -0.02(-0.02%)
Nov 13, 2012 72.04 72.10 72.01 72.05 690,109 -0.07(-0.10%)
Nov 12, 2012 71.93 72.37 71.86 72.12 769,578 -0.01(-0.01%)
Nov 09, 2012 71.79 72.16 71.66 72.13 810,710 -0.02(-0.03%)
Nov 08, 2012 72.22 72.27 72.14 72.15 690,440 +0.11(+0.16%)
Nov 07, 2012 72.28 72.33 72.04 72.04 2,319,446 -0.02(-0.02%)
Nov 06, 2012 72.09 72.23 72.05 72.06 1,943,983 +0.12(+0.16%)
Nov 05, 2012 71.89 72.04 71.85 71.94 1,952,221 +0.25(+0.35%)
Nov 02, 2012 72.18 72.21 71.67 71.69 1,528,474 -0.24(-0.34%)
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.