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 (%)
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%)
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.