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, 2012 73.22 73.32 73.20 73.30 557,208 +0.02(+0.03%)
Dec 28, 2012 73.23 73.29 73.18 73.28 854,503 +0.07(+0.09%)
Dec 27, 2012 73.19 73.21 72.98 73.21 1,579,455 +0.04(+0.06%)
Dec 26, 2012 73.15 73.19 73.07 73.17 416,617 +0.03(+0.04%)
Dec 24, 2012 69.57 73.24 72.92 73.14 373,497 +0.03(+0.04%)
Dec 21, 2012 72.94 73.16 72.94 73.11 1,371,948 +0.09(+0.12%)
Dec 20, 2012 72.92 73.03 72.85 73.02 2,196,761 +0.17(+0.23%)
Dec 19, 2012 72.78 72.92 72.77 72.86 921,499 +0.15(+0.21%)
Dec 18, 2012 72.65 72.83 72.62 72.70 1,769,923 -0.05(-0.07%)
Dec 17, 2012 72.78 72.79 72.67 72.75 1,562,314 -0.08(-0.11%)
Dec 14, 2012 72.92 72.92 72.75 72.84 1,760,845 -0.05(-0.07%)
Dec 13, 2012 72.94 72.96 72.84 72.89 1,220,988 -0.03(-0.04%)
Dec 12, 2012 72.97 73.00 72.86 72.92 1,283,220 -0.06(-0.08%)
Dec 11, 2012 72.89 72.98 72.89 72.98 1,376,947 -0.04(-0.05%)
Dec 10, 2012 73.08 73.08 72.91 73.02 1,448,401 +0.12(+0.16%)
Dec 07, 2012 72.94 72.96 72.85 72.90 884,995 -0.14(-0.20%)
Dec 06, 2012 72.92 73.05 72.88 73.04 2,381,482 +0.11(+0.15%)
Dec 05, 2012 72.95 74.05 72.86 72.93 1,632,444 +0.07(+0.10%)
Dec 04, 2012 72.78 72.90 72.74 72.86 1,830,365 +0.07(+0.10%)
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%)
Nov 01, 2012 71.92 72.02 71.82 71.93 830,030 +0.04(+0.06%)
Oct 31, 2012 71.94 72.12 71.78 71.89 1,317,659 -0.11(-0.16%)
Oct 26, 2012 72.21 72.01 72.01 72.01 1,196,935 -0.20(-0.27%)
Oct 25, 2012 72.41 72.41 72.19 72.20 723,503 -0.14(-0.19%)
Oct 24, 2012 72.38 72.40 72.27 72.34 766,942 +0.01(+0.01%)
Oct 23, 2012 72.35 72.39 72.19 72.33 1,283,363 -0.22(-0.31%)
Oct 19, 2012 72.54 72.69 72.53 72.56 1,426,388 -0.11(-0.15%)
Oct 18, 2012 72.89 72.89 72.61 72.67 1,928,597 -0.14(-0.19%)
Oct 17, 2012 72.80 72.82 72.73 72.81 2,953,758 +0.01(+0.01%)
Oct 16, 2012 72.71 72.86 72.69 72.80 924,781 +0.17(+0.24%)
Oct 15, 2012 72.57 72.66 72.51 72.63 1,245,357 +0.19(+0.26%)
Oct 12, 2012 72.17 72.47 72.16 72.44 1,493,466 +0.40(+0.56%)
Oct 11, 2012 71.77 72.04 71.72 72.04 1,151,693 +0.40(+0.55%)
Oct 10, 2012 71.72 71.74 71.57 71.64 1,159,082 +0.01(+0.02%)
Oct 09, 2012 71.85 71.85 71.63 71.63 600,029 -0.07(-0.09%)
Oct 08, 2012 71.96 71.96 71.68 71.70 395,966 -0.21(-0.29%)
Oct 05, 2012 71.99 71.99 71.83 71.90 1,173,704 +0.02(+0.03%)
Oct 04, 2012 71.93 71.98 71.86 71.88 1,063,652 +0.01(+0.01%)
Oct 03, 2012 71.84 72.00 71.77 71.88 1,491,264 +0.15(+0.21%)
Oct 02, 2012 71.67 71.73 71.62 71.73 722,417 +0.21(+0.29%)
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.