Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	42.39	42.59	42.28	42.28	0	-0.13(-0.32%)
Feb 26, 2009	42.47	43.16	42.42	42.42	25,645	-0.05(-0.11%)
Feb 25, 2009	42.94	43.20	42.46	42.46	23,208	-0.65(-1.50%)
Feb 24, 2009	42.31	43.29	41.84	43.11	30,224	+0.80(+1.89%)
Feb 23, 2009	41.74	42.31	41.74	42.31	55,761	+0.60(+1.45%)
Feb 20, 2009	41.87	41.88	41.56	41.70	50,460	-0.48(-1.14%)
Feb 19, 2009	42.26	42.37	42.08	42.18	40,812	-0.27(-0.63%)
Feb 18, 2009	41.89	43.22	41.82	42.45	46,295	+0.37(+0.88%)
Feb 17, 2009	42.53	42.72	42.08	42.08	18,153	-0.61(-1.42%)
Feb 13, 2009	42.46	42.84	42.46	42.69	33,368	-0.01(-0.01%)
Feb 12, 2009	43.29	43.30	42.70	42.70	23,712	-0.87(-2.00%)
Feb 11, 2009	44.00	44.00	43.42	43.57	20,584	-0.29(-0.67%)
Feb 10, 2009	43.37	43.93	43.28	43.86	41,046	+0.67(+1.55%)
Feb 09, 2009	42.85	43.62	42.85	43.19	15,908	+0.37(+0.86%)
Feb 06, 2009	43.18	43.18	42.04	42.82	31,795	+0.23(+0.55%)
Feb 05, 2009	43.42	43.42	42.25	42.59	31,384	-0.74(-1.70%)
Feb 04, 2009	44.05	44.10	43.14	43.33	37,083	-0.73(-1.66%)
Feb 03, 2009	44.73	44.92	42.76	44.06	39,568	+0.66(+1.52%)

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.