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 (%)
May 31, 2012 64.37 64.52 64.33 64.43 1,661,465 +0.12(+0.18%)
May 30, 2012 64.27 64.37 64.22 64.32 1,019,086 -0.01(-0.01%)
May 29, 2012 64.35 64.39 64.24 64.32 1,054,191 -0.02(-0.03%)
May 25, 2012 64.31 64.40 64.19 64.34 844,120 +0.08(+0.13%)
May 24, 2012 64.46 64.46 64.23 64.26 871,886 -0.13(-0.20%)
May 23, 2012 64.61 64.62 64.31 64.39 1,663,650 -0.42(-0.65%)
May 22, 2012 64.67 64.91 64.67 64.80 1,662,157 +0.19(+0.30%)
May 21, 2012 64.39 64.61 64.27 64.61 993,232 +0.38(+0.60%)
May 18, 2012 64.29 64.33 64.19 64.23 1,886,482 -0.11(-0.17%)
May 17, 2012 64.65 64.69 64.31 64.34 992,904 -0.40(-0.62%)
May 16, 2012 64.95 65.03 64.74 64.74 913,578 -0.25(-0.39%)
May 15, 2012 65.12 65.26 64.96 64.99 1,594,157 -0.24(-0.37%)
May 14, 2012 65.81 65.81 65.20 65.24 1,531,974 -0.77(-1.16%)
May 11, 2012 66.12 66.17 65.93 66.00 981,986 -0.20(-0.31%)
May 10, 2012 66.20 66.22 66.11 66.21 968,486 +0.02(+0.03%)
May 09, 2012 66.27 66.31 66.16 66.19 1,312,800 -0.34(-0.51%)
May 08, 2012 66.63 66.64 66.49 66.53 1,070,354 -0.12(-0.17%)
May 07, 2012 66.61 66.66 66.55 66.64 673,174 -0.01(-0.01%)
May 04, 2012 66.66 66.67 66.59 66.65 629,451 -0.02(-0.03%)
May 03, 2012 66.58 66.70 66.57 66.67 976,501 +0.26(+0.39%)
May 02, 2012 66.31 66.48 66.27 66.41 1,774,390 +0.12(+0.18%)
May 01, 2012 66.21 66.32 66.19 66.29 1,320,941 +0.03(+0.04%)
Apr 30, 2012 66.11 66.27 66.11 66.27 1,562,529 +0.19(+0.28%)
Apr 27, 2012 66.01 66.08 65.95 66.08 459,304 +0.05(+0.08%)
Apr 26, 2012 66.00 66.04 65.91 66.03 673,522 +0.03(+0.04%)
Apr 25, 2012 65.82 66.01 65.80 66.00 850,172 +0.21(+0.32%)
Apr 24, 2012 65.75 65.83 65.72 65.79 797,286 +0.07(+0.11%)
Apr 23, 2012 65.82 65.82 65.61 65.72 716,443 -0.17(-0.26%)
Apr 20, 2012 65.73 65.92 65.69 65.89 1,009,222 +0.24(+0.37%)
Apr 19, 2012 65.64 65.69 65.55 65.65 496,114 +0.01(+0.01%)
Apr 18, 2012 65.60 65.68 65.57 65.64 611,067 -0.01(-0.02%)
Apr 17, 2012 65.53 65.66 65.52 65.65 394,710 +0.17(+0.26%)
Apr 16, 2012 65.37 65.54 65.37 65.49 821,772 +0.01(+0.02%)
Apr 13, 2012 65.53 65.53 65.34 65.47 1,231,313 -0.02(-0.04%)
Apr 12, 2012 65.29 65.50 65.22 65.50 1,895,550 +0.31(+0.48%)
Apr 11, 2012 65.00 65.18 64.99 65.18 766,118 +0.22(+0.34%)
Apr 10, 2012 64.95 65.18 64.95 64.96 1,062,131 -0.28(-0.43%)
Apr 09, 2012 65.22 65.24 65.13 65.24 720,923 +0.21(+0.32%)
Apr 05, 2012 65.14 65.14 65.01 65.03 916,607 -0.16(-0.24%)
Apr 04, 2012 65.18 65.20 65.07 65.19 923,213 -0.01(-0.02%)
Apr 03, 2012 65.40 65.40 65.13 65.20 1,848,203 -0.18(-0.28%)
Apr 02, 2012 65.33 65.40 65.21 65.38 4,367,993 +0.28(+0.42%)
Mar 30, 2012 65.09 65.10 64.88 65.10 933,812 +0.16(+0.24%)
Mar 29, 2012 64.98 65.06 64.86 64.95 441,369 -0.08(-0.12%)
Mar 28, 2012 65.19 65.19 65.02 65.03 543,284 +0.05(+0.07%)
Mar 27, 2012 65.04 65.06 64.96 64.98 522,834 +0.02(+0.04%)
Mar 26, 2012 65.04 65.11 64.93 64.96 845,459 -0.14(-0.21%)
Mar 23, 2012 65.10 65.22 64.98 65.10 840,236 +0.01(+0.01%)
Mar 22, 2012 65.14 65.16 65.09 65.09 1,031,624 -0.03(-0.04%)
Mar 21, 2012 65.20 65.21 64.98 65.12 1,365,671 -0.06(-0.10%)
Mar 20, 2012 65.31 65.34 65.15 65.19 571,084 -0.23(-0.34%)
Mar 19, 2012 65.50 65.55 65.38 65.41 616,679 -0.17(-0.26%)
Mar 16, 2012 65.52 65.58 65.44 65.58 298,463 +0.06(+0.09%)
Mar 15, 2012 65.57 65.62 65.37 65.53 1,218,549 -0.25(-0.38%)
Mar 14, 2012 65.97 66.03 65.76 65.77 908,728 -0.35(-0.53%)
Mar 13, 2012 66.07 66.16 65.98 66.13 837,030 +0.17(+0.25%)
Mar 12, 2012 65.83 65.97 65.78 65.96 689,132 +0.19(+0.29%)
Mar 09, 2012 65.69 65.78 65.66 65.77 739,221 +0.09(+0.13%)
Mar 08, 2012 65.59 65.68 65.41 65.68 593,879 +0.29(+0.45%)
Mar 07, 2012 65.25 65.39 65.09 65.39 1,021,275 +0.29(+0.44%)
Mar 06, 2012 65.34 65.44 65.04 65.10 1,828,305 -0.58(-0.89%)
Mar 05, 2012 65.65 65.71 65.62 65.68 1,762,685 +0.03(+0.04%)
Mar 02, 2012 65.55 65.68 65.50 65.65 564,250 +0.31(+0.48%)
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.