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 (%)
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%)
Feb 02, 2009 44.92 44.92 43.37 43.40 47,912 -1.64(-3.64%)
Jan 30, 2009 45.25 45.25 44.98 45.04 0 -0.38(-0.84%)
Jan 29, 2009 45.14 45.53 44.66 45.43 26,143 +0.15(+0.34%)
Jan 28, 2009 43.66 45.70 43.66 45.27 54,793 +1.23(+2.80%)
Jan 27, 2009 43.88 44.15 43.65 44.04 18,904 +0.53(+1.23%)
Jan 26, 2009 43.87 43.87 43.11 43.51 24,624 -0.07(-0.15%)
Jan 23, 2009 42.99 43.59 42.91 43.57 260,427 +0.57(+1.32%)
Jan 22, 2009 42.97 43.01 42.72 43.01 61,338 +0.38(+0.88%)
Jan 21, 2009 43.62 43.63 42.09 42.63 46,059 -0.63(-1.47%)
Jan 20, 2009 45.21 45.21 42.67 43.26 96,499 -1.14(-2.56%)
Jan 16, 2009 45.75 46.58 44.35 44.40 43,969 -1.13(-2.48%)
Jan 15, 2009 45.33 45.74 45.30 45.53 27,803 -0.15(-0.33%)
Jan 14, 2009 46.01 46.01 45.03 45.68 60,367 +0.63(+1.41%)
Jan 13, 2009 44.16 45.66 44.16 45.04 38,679 +0.64(+1.44%)
Jan 12, 2009 46.20 46.25 44.40 44.40 24,442 -1.81(-3.91%)
Jan 09, 2009 45.64 46.21 45.51 46.21 38,237 +0.72(+1.58%)
Jan 08, 2009 45.17 45.49 45.15 45.49 20,221 +0.32(+0.70%)
Jan 07, 2009 45.68 45.68 44.17 45.18 48,079 +1.02(+2.31%)
Jan 06, 2009 49.53 49.53 43.97 44.16 99,488 -4.97(-10.11%)
Jan 05, 2009 49.25 49.25 48.89 49.12 72,156 -0.12(-0.25%)
Jan 02, 2009 48.49 49.32 48.24 49.25 0 +0.83(+1.72%)
Jan 01, 2009 48.19 48.52 47.88 48.42 0 +0.00(+0.00%)
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%)
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.