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 (%)
Sep 30, 2008 47.71 47.86 47.40 47.57 22,267 -0.02(-0.03%)
Sep 29, 2008 47.68 48.40 47.35 47.58 52,459 -0.87(-1.80%)
Sep 26, 2008 48.29 48.60 48.08 48.46 0 +0.07(+0.14%)
Sep 25, 2008 48.86 48.86 48.24 48.39 48,383 -0.29(-0.60%)
Sep 24, 2008 48.13 48.68 48.08 48.68 12,262 +0.77(+1.61%)
Sep 23, 2008 47.29 48.09 47.29 47.91 27,874 +0.94(+2.00%)
Sep 22, 2008 47.32 49.20 46.92 46.98 71,201 -0.91(-1.90%)
Sep 19, 2008 47.67 49.82 45.11 47.88 0 +2.05(+4.47%)
Sep 18, 2008 49.08 49.08 44.96 45.83 92,529 -2.51(-5.19%)
Sep 17, 2008 49.28 49.28 48.34 48.34 74,765 -1.12(-2.26%)
Sep 16, 2008 49.29 49.46 48.95 49.46 109,363 -0.55(-1.10%)
Sep 15, 2008 50.48 50.48 49.97 50.02 169,936 -0.53(-1.04%)
Sep 12, 2008 50.75 50.75 50.35 50.54 53,094 -0.31(-0.62%)
Sep 11, 2008 51.03 51.03 50.72 50.86 22,308 -0.15(-0.29%)
Sep 10, 2008 51.12 51.12 50.93 51.01 6,326 -0.03(-0.06%)
Sep 09, 2008 51.24 51.24 50.97 51.04 9,744 -0.09(-0.18%)
Sep 08, 2008 51.26 51.27 51.10 51.13 10,498 +0.02(+0.04%)
Sep 05, 2008 51.24 51.24 51.04 51.11 0 -0.07(-0.14%)
Sep 04, 2008 51.31 51.34 51.17 51.18 203,045 -0.11(-0.21%)
Sep 03, 2008 51.29 51.31 51.15 51.29 9,586 -0.02(-0.04%)
Sep 02, 2008 51.32 51.32 51.10 51.31 19,726 -0.15(-0.29%)
Aug 29, 2008 51.39 51.46 51.36 51.46 9,423 +0.08(+0.16%)
Aug 28, 2008 51.25 51.38 51.18 51.38 10,817 +0.09(+0.18%)
Aug 27, 2008 51.23 51.29 51.14 51.29 7,906 +0.06(+0.11%)
Aug 26, 2008 51.06 51.24 51.06 51.23 17,752 -0.09(-0.17%)
Aug 25, 2008 51.16 51.32 51.16 51.32 13,866 -0.02(-0.03%)
Aug 22, 2008 51.27 51.33 51.21 51.33 35,547 +0.10(+0.19%)
Aug 21, 2008 51.29 51.29 51.21 51.23 3,360 -0.05(-0.09%)
Aug 20, 2008 51.31 51.31 51.28 51.28 7,255 +0.05(+0.09%)
Aug 19, 2008 51.27 51.27 51.18 51.23 9,644 -0.07(-0.13%)
Aug 18, 2008 51.31 51.38 51.29 51.30 16,307 +0.04(+0.09%)
Aug 15, 2008 51.20 51.26 51.20 51.26 0 +0.09(+0.18%)
Aug 14, 2008 51.15 51.18 51.15 51.17 21,196 +0.02(+0.03%)
Aug 13, 2008 50.96 51.18 50.96 51.15 17,765 +0.01(+0.02%)
Aug 12, 2008 51.15 51.17 51.01 51.14 13,372 +0.10(+0.19%)
Aug 11, 2008 51.02 51.05 50.95 51.04 11,244 +0.04(+0.08%)
Aug 08, 2008 50.98 51.02 50.92 51.00 18,377 -0.13(-0.26%)
Aug 07, 2008 51.08 51.15 51.08 51.14 18,842 +0.03(+0.06%)
Aug 06, 2008 51.13 51.13 50.98 51.11 12,962 +0.01(+0.02%)
Aug 05, 2008 51.09 51.10 50.91 51.10 4,662 +0.01(+0.02%)
Aug 04, 2008 51.08 51.11 51.07 51.08 3,455 +0.15(+0.30%)
Aug 01, 2008 50.96 51.11 50.93 50.93 13,607 -0.39(-0.75%)
Jul 31, 2008 51.33 51.33 51.32 51.32 9,624 +0.10(+0.20%)
Jul 30, 2008 51.19 51.22 51.08 51.22 44,542 +0.11(+0.22%)
Jul 29, 2008 51.11 51.11 51.00 51.11 16,809 +0.13(+0.25%)
Jul 28, 2008 50.96 50.98 50.80 50.98 3,337 -0.04(-0.07%)
Jul 25, 2008 50.76 51.01 50.76 51.01 6,025 +0.21(+0.41%)
Jul 24, 2008 51.08 51.08 50.81 50.81 19,485 -0.15(-0.30%)
Jul 23, 2008 51.02 51.02 50.76 50.96 8,090 +0.06(+0.11%)
Jul 22, 2008 51.20 51.20 50.73 50.90 44,871 -0.26(-0.51%)
Jul 21, 2008 51.14 51.17 51.06 51.17 13,039 +0.11(+0.21%)
Jul 18, 2008 51.04 51.06 50.88 51.06 7,928 +0.01(+0.03%)
Jul 17, 2008 51.02 51.09 50.85 51.05 14,205 +0.16(+0.32%)
Jul 16, 2008 50.76 50.88 50.67 50.88 23,520 -0.05(-0.09%)
Jul 15, 2008 50.98 50.98 50.81 50.93 22,362 -0.02(-0.03%)
Jul 14, 2008 51.00 51.00 50.84 50.95 7,108 +0.05(+0.09%)
Jul 11, 2008 50.74 50.90 50.66 50.90 47,366 +0.17(+0.33%)
Jul 10, 2008 50.77 50.77 50.63 50.73 11,557 -0.08(-0.15%)
Jul 09, 2008 51.06 51.06 50.67 50.81 27,559 -0.07(-0.14%)
Jul 08, 2008 50.91 50.96 50.83 50.88 29,318 +0.04(+0.07%)
Jul 07, 2008 50.64 50.85 50.64 50.85 23,379 +0.11(+0.21%)
Jul 04, 2008 50.51 50.74 50.51 50.74 20,280 +0.00(+0.00%)
Jul 03, 2008 50.51 50.74 50.51 50.74 20,280 -0.04(-0.08%)
Jul 02, 2008 50.71 50.81 50.70 50.78 17,475 +0.13(+0.27%)
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.