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, 2011 108.49 108.80 108.29 108.54 347,881 +0.76(+0.71%)
Nov 29, 2011 107.74 107.83 107.55 107.78 189,948 +0.14(+0.13%)
Nov 28, 2011 107.08 107.66 106.89 107.64 240,812 +0.93(+0.87%)
Nov 25, 2011 107.12 107.36 106.30 106.71 60,083 +0.13(+0.12%)
Nov 23, 2011 107.48 107.90 106.48 106.58 469,892 -0.99(-0.92%)
Nov 22, 2011 108.57 108.57 107.35 107.57 319,702 -0.69(-0.64%)
Nov 21, 2011 108.68 108.86 108.26 108.26 231,105 -0.98(-0.90%)
Nov 18, 2011 109.31 109.50 109.05 109.24 231,770 +0.10(+0.09%)
Nov 17, 2011 109.94 109.94 109.00 109.14 317,230 -0.65(-0.59%)
Nov 16, 2011 109.91 110.13 109.50 109.79 635,206 -0.12(-0.11%)
Nov 15, 2011 109.85 110.10 109.61 109.91 422,388 -0.52(-0.47%)
Nov 14, 2011 110.25 110.68 110.25 110.43 268,965 -0.50(-0.45%)
Nov 11, 2011 110.09 110.99 110.09 110.93 142,894 +0.44(+0.40%)
Nov 10, 2011 110.25 110.69 110.12 110.49 352,595 +0.09(+0.08%)
Nov 09, 2011 110.88 110.88 110.27 110.40 526,560 -0.78(-0.70%)
Nov 08, 2011 110.99 111.20 110.99 111.18 724,605 +0.21(+0.19%)
Nov 07, 2011 110.78 110.98 110.70 110.97 483,448 +0.08(+0.07%)
Nov 04, 2011 110.89 110.99 110.80 110.89 217,155 +0.10(+0.09%)
Nov 03, 2011 109.95 110.81 109.95 110.79 273,690 +0.67(+0.61%)
Nov 02, 2011 109.87 110.14 109.80 110.12 223,618 +0.20(+0.18%)
Nov 01, 2011 109.80 110.57 108.86 109.92 532,724 -0.48(-0.43%)
Oct 31, 2011 110.55 110.55 110.19 110.40 264,084 -0.21(-0.19%)
Oct 28, 2011 110.17 110.63 110.17 110.61 256,786 +0.04(+0.04%)
Oct 27, 2011 110.25 110.65 110.25 110.57 487,780 +1.21(+1.11%)
Oct 26, 2011 109.49 109.49 109.11 109.36 200,876 +0.35(+0.32%)
Oct 25, 2011 108.97 109.18 108.83 109.01 543,551 +0.25(+0.23%)
Oct 24, 2011 108.17 108.78 108.06 108.76 245,478 +0.67(+0.62%)
Oct 21, 2011 108.10 108.32 108.01 108.09 306,896 +0.11(+0.10%)
Oct 20, 2011 108.70 108.70 107.92 107.98 190,050 -0.26(-0.24%)
Oct 19, 2011 108.59 108.59 108.18 108.24 315,677 -0.01(-0.01%)
Oct 18, 2011 107.92 108.38 107.73 108.25 249,266 +0.20(+0.19%)
Oct 17, 2011 108.31 108.74 107.97 108.05 158,140 +0.29(+0.27%)
Oct 14, 2011 107.63 107.87 107.54 107.76 142,934 +0.34(+0.32%)
Oct 13, 2011 107.64 107.64 106.99 107.42 336,721 +0.31(+0.29%)
Oct 12, 2011 106.70 107.34 106.65 107.11 209,984 +0.84(+0.79%)
Oct 11, 2011 106.44 106.50 106.12 106.27 287,674 -0.30(-0.28%)
Oct 10, 2011 105.29 106.68 105.29 106.57 401,601 +1.51(+1.44%)
Oct 07, 2011 105.35 105.65 104.86 105.06 671,452 -0.26(-0.25%)
Oct 06, 2011 105.00 105.42 104.92 105.32 230,910 +1.24(+1.19%)
Oct 05, 2011 103.25 104.08 103.25 104.08 435,373 +0.87(+0.84%)
Oct 04, 2011 103.47 103.47 102.50 103.21 624,781 -0.94(-0.90%)
Oct 03, 2011 104.87 105.43 104.11 104.15 1,895,452 -1.28(-1.21%)
Sep 30, 2011 106.14 106.16 105.41 105.43 301,998 -0.88(-0.83%)
Sep 29, 2011 106.29 106.39 105.43 106.31 390,747 +0.78(+0.74%)
Sep 28, 2011 105.48 105.87 105.38 105.53 273,925 +0.09(+0.09%)
Sep 27, 2011 104.19 105.44 104.19 105.44 799,810 +1.83(+1.77%)
Sep 26, 2011 104.94 104.94 103.57 103.61 518,833 -1.57(-1.49%)
Sep 23, 2011 106.45 106.45 104.96 105.18 753,017 -1.72(-1.61%)
Sep 22, 2011 107.58 107.59 106.78 106.90 349,849 -1.91(-1.76%)
Sep 21, 2011 109.05 109.22 108.27 108.81 183,129 -0.56(-0.51%)
Sep 20, 2011 109.38 109.39 109.04 109.37 232,621 +0.05(+0.05%)
Sep 19, 2011 109.44 109.53 109.04 109.32 183,920 -0.44(-0.40%)
Sep 16, 2011 109.89 109.89 109.47 109.76 259,085 +0.02(+0.02%)
Sep 15, 2011 109.37 109.75 109.20 109.74 299,375 +0.18(+0.16%)
Sep 14, 2011 110.07 110.07 109.56 109.56 216,500 -0.70(-0.63%)
Sep 13, 2011 110.12 110.30 109.75 110.26 323,812 +0.32(+0.29%)
Sep 12, 2011 109.93 111.00 109.86 109.94 463,351 -0.48(-0.43%)
Sep 09, 2011 110.92 111.20 109.77 110.42 777,109 -0.84(-0.75%)
Sep 08, 2011 111.06 111.33 111.06 111.26 234,422 +0.01(+0.01%)
Sep 07, 2011 111.11 111.27 110.92 111.25 241,218 +0.41(+0.37%)
Sep 06, 2011 109.87 111.04 109.87 110.84 264,653 -0.41(-0.37%)
Sep 02, 2011 110.64 111.42 110.64 111.25 385,790 +0.38(+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.