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, 2008 48.19 48.52 47.88 48.42 31,471 +1.29(+2.73%)
Dec 30, 2008 50.18 50.49 46.72 47.13 44,569 -0.19(-0.40%)
Dec 29, 2008 47.61 47.61 46.36 47.32 66,478 -0.04(-0.09%)
Dec 26, 2008 44.68 47.50 44.68 47.36 89,199 +1.50(+3.28%)
Dec 24, 2008 45.68 45.86 45.33 45.86 40,833 +0.07(+0.16%)
Dec 23, 2008 45.58 45.78 45.45 45.78 69,407 +0.51(+1.13%)
Dec 22, 2008 44.93 45.35 44.40 45.27 58,494 +0.05(+0.10%)
Dec 19, 2008 43.44 45.74 43.44 45.23 94,872 +0.62(+1.39%)
Dec 18, 2008 43.36 45.04 43.34 44.61 92,740 +1.85(+4.32%)
Dec 17, 2008 42.51 43.37 42.36 42.76 30,439 +0.43(+1.02%)
Dec 16, 2008 41.30 42.66 41.30 42.33 35,766 +0.38(+0.90%)
Dec 15, 2008 40.81 42.39 40.80 41.95 54,361 +0.89(+2.18%)
Dec 12, 2008 41.63 41.82 40.67 41.06 81,850 -0.55(-1.33%)
Dec 11, 2008 41.86 41.88 41.61 41.61 35,644 +0.06(+0.15%)
Dec 10, 2008 41.86 41.87 41.25 41.55 30,708 -0.21(-0.51%)
Dec 09, 2008 41.53 41.79 41.22 41.76 68,301 +0.13(+0.30%)
Dec 08, 2008 42.54 42.54 40.88 41.64 42,102 -0.78(-1.84%)
Dec 05, 2008 42.63 42.64 41.32 42.42 44,740 -0.03(-0.07%)
Dec 04, 2008 42.18 42.58 41.31 42.45 30,518 -0.08(-0.18%)
Dec 03, 2008 40.77 42.53 39.69 42.53 127,115 +1.88(+4.64%)
Dec 02, 2008 40.27 42.40 40.27 40.64 26,360 +0.58(+1.44%)
Dec 01, 2008 42.33 42.33 40.01 40.06 37,898 -1.50(-3.60%)
Nov 28, 2008 42.08 42.54 40.73 41.56 11,641 -0.21(-0.49%)
Nov 26, 2008 42.14 42.15 40.35 41.77 14,587 +0.50(+1.21%)
Nov 25, 2008 41.10 42.25 39.90 41.27 51,753 +1.48(+3.71%)
Nov 24, 2008 39.18 40.61 38.89 39.79 33,836 +1.25(+3.24%)
Nov 21, 2008 37.94 39.88 37.58 38.54 68,255 +0.67(+1.77%)
Nov 20, 2008 38.54 39.41 37.61 37.87 70,804 -1.47(-3.73%)
Nov 19, 2008 39.26 39.60 39.23 39.33 36,045 -0.17(-0.43%)
Nov 18, 2008 40.21 40.21 39.02 39.50 63,246 -1.23(-3.02%)
Nov 17, 2008 40.72 42.27 39.17 40.73 108,547 -0.57(-1.39%)
Nov 14, 2008 40.27 41.60 39.61 41.31 50,845 +0.36(+0.89%)
Nov 13, 2008 39.88 41.30 39.88 40.94 27,874 -0.28(-0.67%)
Nov 12, 2008 40.97 41.22 40.67 41.22 16,826 -0.08(-0.20%)
Nov 11, 2008 41.27 41.30 41.11 41.30 14,331 -0.24(-0.57%)
Nov 10, 2008 40.68 41.54 40.63 41.54 38,063 +1.39(+3.47%)
Nov 07, 2008 41.30 41.94 39.86 40.15 89,000 -2.06(-4.88%)
Nov 06, 2008 41.82 42.20 41.34 42.20 27,466 -0.31(-0.73%)
Nov 05, 2008 42.33 42.85 41.98 42.52 51,535 +1.02(+2.47%)
Nov 04, 2008 40.26 41.65 39.75 41.49 83,369 +1.69(+4.25%)
Nov 03, 2008 39.41 44.74 38.48 39.80 138,555 +1.64(+4.29%)
Oct 31, 2008 37.67 38.64 36.68 38.16 32,364 +1.97(+5.45%)
Oct 30, 2008 35.47 36.19 35.26 36.19 24,692 +2.28(+6.73%)
Oct 29, 2008 33.80 34.27 33.22 33.91 100,726 +0.24(+0.72%)
Oct 28, 2008 35.11 35.59 32.48 33.67 83,202 -1.35(-3.86%)
Oct 27, 2008 35.40 35.40 34.24 35.02 38,394 +0.01(+0.01%)
Oct 24, 2008 34.68 35.01 33.45 35.01 31,568 -0.96(-2.66%)
Oct 23, 2008 37.04 37.04 35.53 35.97 122,203 -1.93(-5.08%)
Oct 22, 2008 39.25 39.25 37.71 37.89 8,414 -2.10(-5.25%)
Oct 21, 2008 40.37 40.43 39.75 40.00 102,591 +0.54(+1.37%)
Oct 20, 2008 40.00 40.00 39.00 39.45 25,455 -0.37(-0.93%)
Oct 17, 2008 39.37 39.89 39.24 39.83 19,228 -0.37(-0.91%)
Oct 16, 2008 40.95 41.26 39.92 40.19 33,544 -1.52(-3.64%)
Oct 15, 2008 42.80 42.80 41.66 41.71 25,420 -0.24(-0.58%)
Oct 14, 2008 42.74 42.79 41.49 41.95 49,536 -0.17(-0.39%)
Oct 13, 2008 41.60 42.12 41.29 42.12 18,899 +0.57(+1.37%)
Oct 10, 2008 41.33 42.05 40.28 41.55 75,539 -1.97(-4.53%)
Oct 09, 2008 44.22 44.22 43.52 43.52 46,028 -0.47(-1.07%)
Oct 08, 2008 43.91 45.18 43.55 43.99 120,735 -1.55(-3.40%)
Oct 07, 2008 45.80 45.85 45.31 45.54 20,822 -0.94(-2.02%)
Oct 06, 2008 46.78 47.06 45.99 46.48 43,498 -0.59(-1.26%)
Oct 03, 2008 47.04 47.41 46.78 47.07 10,965 -0.09(-0.20%)
Oct 02, 2008 47.59 47.59 47.12 47.17 16,613 -0.33(-0.69%)
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.