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 (%)
Apr 30, 2008 52.40 52.56 52.29 52.56 16,934 +0.33(+0.63%)
Apr 29, 2008 52.33 52.33 52.15 52.22 9,198 +0.00(+0.01%)
Apr 28, 2008 52.19 52.22 52.10 52.22 4,575 -0.08(-0.15%)
Apr 25, 2008 52.30 52.30 52.19 52.30 13,181 -0.08(-0.15%)
Apr 24, 2008 52.40 52.42 52.29 52.38 22,991 -0.03(-0.06%)
Apr 23, 2008 52.41 52.45 52.35 52.41 24,200 -0.06(-0.12%)
Apr 22, 2008 52.47 52.47 52.39 52.47 12,377 -0.07(-0.13%)
Apr 21, 2008 52.51 52.54 52.42 52.54 9,644 -0.01(-0.01%)
Apr 18, 2008 52.49 52.54 52.40 52.54 24,655 -0.11(-0.22%)
Apr 17, 2008 52.73 52.73 52.56 52.65 35,717 -0.07(-0.13%)
Apr 16, 2008 52.70 52.80 52.70 52.72 16,907 +0.05(+0.09%)
Apr 15, 2008 52.66 52.67 52.58 52.67 1,869 +0.06(+0.11%)
Apr 14, 2008 52.62 52.62 52.62 52.62 78,439 +0.02(+0.03%)
Apr 11, 2008 52.48 52.60 52.48 52.60 14,720 +0.06(+0.11%)
Apr 10, 2008 52.47 52.55 52.37 52.55 4,455 +0.13(+0.26%)
Apr 09, 2008 52.44 52.44 52.41 52.41 2,324 -0.01(-0.01%)
Apr 08, 2008 52.38 52.42 52.27 52.42 6,585 +0.02(+0.03%)
Apr 07, 2008 52.40 52.40 52.36 52.40 3,099 +0.14(+0.27%)
Apr 04, 2008 52.27 52.27 52.25 52.26 5,617 +0.17(+0.32%)
Apr 03, 2008 52.10 52.10 51.96 52.10 7,166 +0.04(+0.08%)
Apr 02, 2008 52.08 52.08 51.90 52.06 3,486 +0.16(+0.31%)
Apr 01, 2008 52.01 52.10 51.89 51.90 37,770 -0.29(-0.56%)
Mar 31, 2008 52.24 52.24 52.18 52.19 4,455 -0.02(-0.03%)
Mar 28, 2008 52.26 52.26 52.05 52.21 7,554 -0.10(-0.19%)
Mar 27, 2008 52.15 52.30 52.15 52.30 4,261 -0.02(-0.04%)
Mar 26, 2008 52.31 52.32 52.25 52.32 14,333 +0.10(+0.20%)
Mar 25, 2008 52.19 52.34 52.19 52.22 10,459 -0.10(-0.20%)
Mar 24, 2008 52.30 52.32 52.13 52.32 8,328 +0.01(+0.02%)
Mar 21, 2008 52.10 52.31 52.10 52.31 4,067 +0.00(+0.00%)
Mar 20, 2008 52.10 52.31 52.10 52.31 4,067 -0.01(-0.02%)
Mar 19, 2008 52.30 52.32 52.15 52.32 4,067 +0.06(+0.12%)
Mar 18, 2008 51.92 52.26 51.90 52.26 12,784 +0.26(+0.50%)
Mar 17, 2008 51.94 52.00 51.90 52.00 1,355 -0.11(-0.21%)
Mar 14, 2008 52.06 52.11 51.98 52.11 13,558 +0.23(+0.44%)
Mar 13, 2008 52.03 52.06 51.83 51.89 11,621 -0.12(-0.24%)
Mar 12, 2008 52.05 52.05 52.01 52.01 10,653 +0.03(+0.05%)
Mar 11, 2008 51.98 51.98 51.91 51.98 2,905 -0.05(-0.09%)
Mar 10, 2008 52.04 52.04 52.03 52.03 2,518 +0.01(+0.01%)
Mar 07, 2008 52.04 52.04 51.99 52.02 6,973 -0.05(-0.10%)
Mar 06, 2008 52.16 52.16 52.08 52.08 1,743 -0.08(-0.14%)
Mar 05, 2008 52.14 52.15 52.09 52.15 6,585 +0.07(+0.14%)
Mar 04, 2008 52.02 52.15 51.98 52.08 7,941 -0.07(-0.13%)
Mar 03, 2008 52.17 52.17 52.00 52.15 6,779 -0.21(-0.40%)
Feb 29, 2008 52.34 52.37 52.28 52.36 5,810 +0.15(+0.30%)
Feb 28, 2008 52.20 52.21 52.20 52.21 421,097 -0.05(-0.09%)
Feb 27, 2008 52.23 52.28 52.23 52.25 39,901 +0.10(+0.20%)
Feb 26, 2008 52.07 52.15 52.07 52.15 2,130 +0.05(+0.09%)
Feb 25, 2008 52.07 52.10 52.07 52.10 4,067 +0.07(+0.13%)
Feb 22, 2008 52.03 52.03 52.03 52.03 3,292 +0.19(+0.37%)
Feb 21, 2008 51.95 51.95 51.78 51.84 3,099 -0.06(-0.11%)
Feb 20, 2008 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Feb 19, 2008 52.05 52.05 51.90 51.90 4,261 -0.39(-0.75%)
Feb 18, 2008 52.16 52.29 52.16 52.29 0 +0.00(+0.00%)
Feb 15, 2008 52.16 52.29 52.16 52.29 1,743 +0.10(+0.19%)
Feb 14, 2008 52.22 52.22 52.15 52.19 6,779 -0.01(-0.01%)
Feb 13, 2008 52.08 52.20 52.08 52.20 6,198 +0.10(+0.19%)
Feb 12, 2008 52.06 52.10 51.97 52.10 6,392 +0.02(+0.03%)
Feb 11, 2008 52.15 52.15 52.01 52.09 8,328 -0.03(-0.05%)
Feb 08, 2008 52.05 52.11 51.99 52.11 14,139 -0.20(-0.38%)
Feb 07, 2008 52.41 52.41 52.16 52.31 21,694 -0.19(-0.35%)
Feb 06, 2008 52.48 52.50 52.48 52.50 3,680 +0.02(+0.04%)
Feb 05, 2008 52.63 52.63 52.40 52.48 22,468 -0.12(-0.23%)
Feb 04, 2008 52.60 52.60 52.60 52.60 2,130 +0.02(+0.04%)
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.