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 28, 2012 71.33 71.46 71.22 71.45 2,592,871 +0.24(+0.34%)
Sep 27, 2012 71.22 71.22 71.08 71.21 1,494,053 +0.11(+0.16%)
Sep 26, 2012 71.00 71.11 70.97 71.10 1,149,099 +0.02(+0.02%)
Sep 25, 2012 71.12 71.12 71.02 71.08 1,048,820 -0.02(-0.02%)
Sep 24, 2012 71.15 71.15 71.02 71.10 2,788,727 -0.19(-0.26%)
Sep 21, 2012 71.08 71.30 71.06 71.28 1,425,901 +0.15(+0.21%)
Sep 20, 2012 71.18 71.21 71.05 71.14 864,743 -0.05(-0.07%)
Sep 19, 2012 71.13 71.21 71.12 71.18 920,558 +0.07(+0.10%)
Sep 18, 2012 71.01 71.17 71.01 71.11 1,362,601 +0.07(+0.10%)
Sep 17, 2012 71.01 71.12 70.97 71.04 1,303,776 -0.10(-0.14%)
Sep 14, 2012 71.08 71.20 71.01 71.14 1,298,751 +0.14(+0.20%)
Sep 13, 2012 71.12 71.13 70.97 71.00 1,429,365 -0.16(-0.22%)
Sep 12, 2012 71.23 71.25 71.13 71.16 1,329,559 +0.04(+0.05%)
Sep 11, 2012 71.09 71.24 71.06 71.13 3,136,771 +0.09(+0.13%)
Sep 10, 2012 70.97 71.04 70.90 71.03 897,124 +0.14(+0.20%)
Sep 07, 2012 70.69 70.99 70.68 70.89 1,239,066 +0.31(+0.43%)
Sep 06, 2012 70.57 70.73 70.46 70.58 1,055,271 +0.14(+0.20%)
Sep 05, 2012 70.36 70.51 70.34 70.44 558,678 +0.15(+0.21%)
Sep 04, 2012 70.45 70.45 70.12 70.29 1,832,791 +0.10(+0.14%)
Aug 31, 2012 70.32 70.32 70.13 70.20 630,594 +0.08(+0.11%)
Aug 30, 2012 70.10 70.15 70.03 70.12 769,465 +0.02(+0.03%)
Aug 29, 2012 70.14 70.16 70.07 70.10 797,701 +0.10(+0.14%)
Aug 27, 2012 69.88 70.01 69.88 70.00 701,324 +0.03(+0.04%)
Aug 24, 2012 69.94 70.00 69.87 69.97 1,542,350 +0.05(+0.08%)
Aug 23, 2012 69.86 69.93 69.81 69.91 1,388,445 +0.17(+0.24%)
Aug 22, 2012 69.44 69.74 69.44 69.74 1,393,958 +0.39(+0.57%)
Aug 21, 2012 69.25 69.41 69.25 69.35 780,607 +0.15(+0.21%)
Aug 20, 2012 69.26 69.28 69.09 69.20 1,717,917 +0.08(+0.11%)
Aug 17, 2012 69.22 69.27 69.12 69.13 601,940 -0.02(-0.03%)
Aug 16, 2012 69.32 69.32 69.13 69.15 788,038 -0.12(-0.18%)
Aug 15, 2012 69.37 69.39 69.19 69.27 825,816 -0.23(-0.34%)
Aug 14, 2012 69.47 69.60 69.44 69.50 633,646 +0.00(+0.00%)
Aug 13, 2012 69.40 69.54 69.39 69.50 651,436 +0.03(+0.04%)
Aug 10, 2012 69.53 69.53 69.33 69.47 960,092 -0.08(-0.11%)
Aug 09, 2012 69.89 69.89 69.55 69.55 774,128 -0.33(-0.48%)
Aug 08, 2012 70.01 70.03 69.87 69.89 586,191 -0.18(-0.25%)
Aug 07, 2012 70.16 70.16 69.96 70.06 1,175,558 -0.03(-0.04%)
Aug 06, 2012 70.05 70.20 69.94 70.09 724,629 +0.22(+0.32%)
Aug 03, 2012 69.89 69.96 69.70 69.87 992,015 +0.20(+0.29%)
Aug 02, 2012 69.65 69.74 69.59 69.67 677,475 +0.05(+0.07%)
Aug 01, 2012 69.97 70.04 69.52 69.62 1,526,188 +0.28(+0.40%)
Jul 31, 2012 69.39 69.51 69.24 69.34 1,561,779 +0.09(+0.14%)
Jul 30, 2012 69.07 69.25 69.01 69.25 1,478,388 +0.25(+0.36%)
Jul 27, 2012 68.83 69.01 68.83 69.00 1,582,685 +0.23(+0.34%)
Jul 26, 2012 68.60 68.78 68.60 68.77 851,188 +0.29(+0.43%)
Jul 25, 2012 68.38 68.49 68.33 68.48 788,378 +0.15(+0.22%)
Jul 24, 2012 68.34 68.37 68.26 68.32 1,378,311 -0.25(-0.37%)
Jul 23, 2012 68.70 68.70 68.48 68.57 1,168,098 -0.43(-0.63%)
Jul 20, 2012 69.03 69.07 68.93 69.01 1,100,465 +0.02(+0.03%)
Jul 19, 2012 69.10 69.10 68.98 68.99 740,174 -0.02(-0.03%)
Jul 18, 2012 69.04 69.04 68.93 69.01 978,540 +0.00(+0.00%)
Jul 17, 2012 69.09 69.11 68.88 69.01 3,127,579 +0.19(+0.27%)
Jul 16, 2012 68.70 68.88 68.62 68.83 537,311 +0.31(+0.45%)
Jul 13, 2012 68.38 68.52 68.31 68.52 1,275,794 +0.33(+0.48%)
Jul 12, 2012 68.04 68.24 67.99 68.19 1,076,171 +0.23(+0.34%)
Jul 11, 2012 67.76 68.00 67.76 67.95 997,998 +0.33(+0.48%)
Jul 10, 2012 67.70 67.83 67.62 67.63 2,228,947 +0.02(+0.03%)
Jul 09, 2012 67.51 67.63 67.45 67.60 1,172,796 +0.00(+0.00%)
Jul 06, 2012 67.47 67.60 67.41 67.60 633,217 +0.10(+0.15%)
Jul 05, 2012 67.55 67.60 67.43 67.50 1,036,819 +0.15(+0.23%)
Jul 03, 2012 67.36 67.49 67.24 67.35 922,873 +0.10(+0.15%)
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.