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 (%)
Aug 31, 2010 58.64 58.66 58.31 58.61 459,960 -0.00(-0.00%)
Aug 30, 2010 58.72 58.72 58.58 58.61 221,517 -0.08(-0.13%)
Aug 27, 2010 58.69 58.83 58.57 58.69 275,219 -0.17(-0.29%)
Aug 26, 2010 59.01 59.10 58.84 58.86 612,517 -0.29(-0.49%)
Aug 25, 2010 59.31 59.33 59.03 59.15 616,800 -0.19(-0.31%)
Aug 24, 2010 59.44 59.44 59.25 59.33 361,594 -0.19(-0.31%)
Aug 23, 2010 59.54 59.54 59.47 59.52 416,094 +0.07(+0.12%)
Aug 20, 2010 59.37 59.48 59.28 59.45 534,011 +0.12(+0.20%)
Aug 19, 2010 59.28 59.34 59.26 59.33 292,374 +0.22(+0.37%)
Aug 18, 2010 59.05 59.22 58.97 59.12 412,842 +0.18(+0.31%)
Aug 17, 2010 58.78 58.97 58.73 58.93 516,004 +0.36(+0.61%)
Aug 16, 2010 58.56 58.60 58.45 58.58 252,992 +0.09(+0.16%)
Aug 13, 2010 58.48 58.50 58.36 58.48 402,954 +0.05(+0.09%)
Aug 12, 2010 58.48 58.50 58.42 58.43 393,691 -0.05(-0.09%)
Aug 11, 2010 58.55 58.59 58.44 58.48 381,765 -0.05(-0.08%)
Aug 10, 2010 58.59 58.59 58.45 58.53 396,915 +0.03(+0.05%)
Aug 09, 2010 58.40 58.57 58.39 58.50 568,384 +0.23(+0.39%)
Aug 06, 2010 58.27 58.27 58.00 58.27 715,489 +0.30(+0.51%)
Aug 05, 2010 57.96 57.98 57.84 57.98 492,369 +0.09(+0.15%)
Aug 04, 2010 57.84 57.89 57.76 57.89 356,101 +0.14(+0.24%)
Aug 03, 2010 57.68 57.84 57.59 57.75 737,504 +0.37(+0.64%)
Aug 02, 2010 57.41 57.64 57.38 57.38 707,500 +0.25(+0.44%)
Jul 30, 2010 57.13 57.26 57.09 57.13 378,370 -0.03(-0.05%)
Jul 29, 2010 57.15 57.19 57.11 57.16 231,565 +0.07(+0.12%)
Jul 28, 2010 56.99 57.16 56.99 57.09 205,093 -0.08(-0.15%)
Jul 27, 2010 57.16 57.23 56.99 57.17 630,346 +0.31(+0.54%)
Jul 26, 2010 56.86 56.98 56.84 56.87 220,337 +0.02(+0.04%)
Jul 23, 2010 56.82 56.84 56.75 56.84 453,084 +0.11(+0.20%)
Jul 22, 2010 56.67 56.74 56.45 56.73 198,624 +0.29(+0.52%)
Jul 21, 2010 56.40 56.54 56.39 56.44 339,635 +0.21(+0.38%)
Jul 20, 2010 56.15 56.28 56.13 56.23 221,264 +0.10(+0.18%)
Jul 19, 2010 56.04 56.13 56.04 56.13 207,137 +0.09(+0.16%)
Jul 16, 2010 56.04 56.07 55.94 56.04 278,182 +0.20(+0.35%)
Jul 15, 2010 55.93 55.98 55.84 55.84 225,426 -0.07(-0.13%)
Jul 14, 2010 55.78 55.96 55.76 55.92 1,655,806 +0.08(+0.14%)
Jul 13, 2010 55.74 55.84 55.70 55.84 176,019 +0.46(+0.83%)
Jul 12, 2010 55.54 55.61 55.37 55.37 332,413 -0.16(-0.30%)
Jul 09, 2010 55.54 55.54 55.33 55.54 274,378 +0.12(+0.22%)
Jul 08, 2010 55.29 55.42 55.29 55.42 388,519 +0.26(+0.47%)
Jul 07, 2010 55.07 55.18 55.02 55.16 158,126 +0.22(+0.40%)
Jul 06, 2010 54.96 55.07 54.91 54.94 632,600 +0.08(+0.15%)
Jul 02, 2010 54.85 54.90 54.73 54.85 311,334 +0.06(+0.11%)
Jul 01, 2010 54.87 54.87 54.73 54.80 270,935 -0.11(-0.20%)
Jun 30, 2010 54.83 54.91 54.71 54.91 739,887 +0.09(+0.16%)
Jun 29, 2010 54.85 54.85 54.68 54.82 200,280 +0.13(+0.24%)
Jun 25, 2010 54.68 54.83 54.65 54.68 212,412 -0.02(-0.03%)
Jun 24, 2010 54.92 54.92 54.70 54.70 199,793 -0.17(-0.31%)
Jun 23, 2010 54.90 54.94 54.82 54.87 480,907 +0.05(+0.10%)
Jun 22, 2010 54.93 54.93 54.79 54.82 202,575 -0.13(-0.24%)
Jun 21, 2010 55.02 55.03 54.92 54.95 323,561 +0.15(+0.27%)
Jun 18, 2010 54.80 54.80 54.56 54.80 139,802 +0.25(+0.46%)
Jun 17, 2010 54.69 54.69 54.51 54.55 478,289 +0.11(+0.20%)
Jun 16, 2010 54.40 54.49 54.29 54.44 443,515 +0.12(+0.21%)
Jun 15, 2010 54.17 54.32 54.07 54.32 199,369 +0.16(+0.30%)
Jun 14, 2010 54.16 54.17 54.03 54.16 192,752 +0.15(+0.28%)
Jun 11, 2010 53.76 54.01 53.76 54.00 231,769 +0.20(+0.36%)
Jun 10, 2010 53.65 53.85 53.59 53.81 97,697 +0.25(+0.47%)
Jun 09, 2010 53.62 53.66 53.31 53.55 144,312 +0.18(+0.34%)
Jun 08, 2010 53.66 53.66 53.23 53.37 289,452 -0.13(-0.25%)
Jun 07, 2010 53.76 53.76 53.46 53.51 202,651 -0.17(-0.32%)
Jun 04, 2010 53.68 54.00 53.67 53.68 2,153,439 -0.25(-0.47%)
Jun 03, 2010 53.65 54.06 53.65 53.93 442,576 +0.45(+0.84%)
Jun 02, 2010 53.81 53.81 53.38 53.48 2,741,504 -0.25(-0.47%)
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.