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, 2010 54.64 54.64 54.51 54.62 319,688 +0.18(+0.34%)
Apr 29, 2010 54.46 54.62 54.42 54.43 245,677 +0.10(+0.18%)
Apr 28, 2010 54.51 54.55 54.30 54.33 220,946 -0.14(-0.25%)
Apr 27, 2010 54.76 54.76 54.38 54.47 3,997 -0.38(-0.70%)
Apr 26, 2010 54.88 54.90 54.76 54.85 188,962 +0.03(+0.05%)
Apr 23, 2010 54.96 54.96 54.77 54.82 458,521 -0.13(-0.23%)
Apr 22, 2010 55.03 55.04 54.91 54.95 505,905 -0.15(-0.28%)
Apr 21, 2010 55.14 55.19 55.06 55.10 257,097 -0.06(-0.11%)
Apr 20, 2010 55.08 55.17 55.03 55.17 473,300 +0.16(+0.29%)
Apr 19, 2010 55.09 55.09 54.96 55.01 238,235 -0.14(-0.26%)
Apr 16, 2010 55.21 55.24 55.09 55.15 253,818 +0.02(+0.04%)
Apr 15, 2010 54.99 55.13 54.95 55.13 625,602 +0.30(+0.54%)
Apr 14, 2010 54.82 54.93 54.80 54.83 230,044 +0.14(+0.25%)
Apr 13, 2010 54.75 54.75 54.64 54.69 168,992 +0.03(+0.05%)
Apr 12, 2010 54.64 54.67 54.54 54.67 214,724 +0.13(+0.24%)
Apr 09, 2010 54.51 54.54 54.45 54.54 251,714 +0.06(+0.11%)
Apr 08, 2010 54.44 54.48 54.37 54.48 645,341 +0.07(+0.13%)
Apr 07, 2010 54.48 54.48 54.40 54.41 468,598 +0.03(+0.05%)
Apr 06, 2010 54.53 54.53 54.38 54.38 245,085 -0.06(-0.11%)
Apr 05, 2010 54.42 54.44 54.36 54.44 160,328 +0.07(+0.13%)
Apr 01, 2010 54.42 54.36 54.36 54.36 220,572 +0.03(+0.05%)
Mar 31, 2010 54.38 54.38 54.27 54.34 294,860 +0.06(+0.11%)
Mar 30, 2010 54.24 54.35 54.22 54.28 214,404 -0.02(-0.04%)
Mar 29, 2010 54.32 54.32 54.22 54.30 219,462 +0.04(+0.08%)
Mar 26, 2010 54.29 54.36 54.20 54.26 224,977 -0.03(-0.05%)
Mar 25, 2010 54.40 54.40 54.22 54.29 219,527 -0.11(-0.20%)
Mar 24, 2010 54.42 54.42 54.31 54.40 207,379 -0.04(-0.08%)
Mar 23, 2010 54.40 54.45 54.31 54.44 251,154 +0.03(+0.05%)
Mar 22, 2010 54.34 54.41 54.21 54.41 230,938 -0.15(-0.27%)
Mar 19, 2010 54.45 54.56 54.41 54.56 382,836 +0.17(+0.32%)
Mar 18, 2010 54.44 54.46 54.36 54.39 137,991 -0.13(-0.24%)
Mar 17, 2010 54.47 54.52 54.34 54.52 131,277 +0.22(+0.40%)
Mar 16, 2010 54.35 54.43 54.24 54.30 201,802 +0.06(+0.11%)
Mar 15, 2010 54.23 54.24 54.21 54.24 174,977 +0.09(+0.17%)
Mar 12, 2010 53.95 54.21 53.87 54.15 209,564 +0.36(+0.68%)
Mar 11, 2010 53.87 53.94 53.74 53.78 112,057 +0.11(+0.20%)
Mar 10, 2010 53.93 53.94 53.67 53.67 789,413 -0.06(-0.12%)
Mar 09, 2010 53.73 53.89 53.65 53.73 202,991 +0.04(+0.07%)
Mar 08, 2010 53.63 53.70 53.53 53.70 149,681 +0.21(+0.40%)
Mar 05, 2010 53.47 53.53 53.40 53.48 200,175 +0.06(+0.11%)
Mar 04, 2010 53.38 53.43 53.32 53.43 159,304 +0.05(+0.10%)
Mar 03, 2010 53.39 53.42 53.26 53.37 505,314 -0.06(-0.11%)
Mar 02, 2010 53.25 53.49 53.15 53.43 1,259,888 +0.43(+0.82%)
Mar 01, 2010 53.21 53.24 53.00 53.00 643,291 +0.04(+0.08%)
Feb 26, 2010 52.64 52.97 52.52 52.96 270,433 +0.40(+0.76%)
Feb 25, 2010 52.51 52.64 52.42 52.56 295,290 +0.14(+0.28%)
Feb 24, 2010 52.46 52.46 52.31 52.41 394,188 +0.12(+0.23%)
Feb 23, 2010 52.45 52.45 52.25 52.29 136,584 -0.08(-0.16%)
Feb 22, 2010 52.48 52.48 52.31 52.38 134,402 +0.03(+0.05%)
Feb 19, 2010 52.29 52.35 52.13 52.35 227,618 +0.18(+0.35%)
Feb 18, 2010 52.25 52.34 52.12 52.17 250,068 -0.12(-0.24%)
Feb 17, 2010 52.26 52.30 52.10 52.29 174,814 +0.22(+0.43%)
Feb 16, 2010 52.08 52.20 51.92 52.07 129,646 +0.09(+0.17%)
Feb 12, 2010 51.90 51.98 51.98 51.98 264,108 -0.08(-0.15%)
Feb 11, 2010 51.84 52.06 51.73 52.06 251,731 +0.36(+0.70%)
Feb 10, 2010 51.67 51.74 51.52 51.70 172,622 +0.16(+0.31%)
Feb 09, 2010 51.70 51.71 51.54 51.54 230,057 -0.06(-0.12%)
Feb 08, 2010 51.50 51.68 51.48 51.60 239,897 +0.23(+0.44%)
Feb 05, 2010 51.42 51.99 50.65 51.37 1,687,470 -0.18(-0.35%)
Feb 04, 2010 52.02 52.05 51.54 51.55 423,664 -0.53(-1.02%)
Feb 03, 2010 52.26 52.33 52.08 52.08 360,947 -0.07(-0.14%)
Feb 02, 2010 52.47 52.47 52.13 52.15 2,220,551 -0.13(-0.24%)
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.