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 47.86 48.01 47.55 47.72 22,197 -0.02(-0.03%)
Sep 29, 2008 47.83 48.55 47.50 47.74 52,293 -0.88(-1.80%)
Sep 26, 2008 48.44 48.75 48.23 48.61 0 +0.07(+0.14%)
Sep 25, 2008 49.02 49.02 48.39 48.55 48,230 -0.29(-0.60%)
Sep 24, 2008 48.28 48.84 48.23 48.84 12,224 +0.77(+1.61%)
Sep 23, 2008 47.43 48.24 47.43 48.07 27,787 +0.94(+2.00%)
Sep 22, 2008 47.47 49.36 47.07 47.12 70,976 -0.91(-1.90%)
Sep 19, 2008 47.82 49.98 45.25 48.04 0 +2.06(+4.47%)
Sep 18, 2008 49.24 49.24 45.10 45.98 92,237 -2.52(-5.19%)
Sep 17, 2008 49.43 49.43 48.50 48.50 74,529 -1.12(-2.26%)
Sep 16, 2008 49.45 49.62 49.10 49.62 109,018 -0.55(-1.10%)
Sep 15, 2008 50.64 50.64 50.13 50.17 169,400 -0.53(-1.04%)
Sep 12, 2008 50.92 50.92 50.51 50.70 52,926 -0.32(-0.62%)
Sep 11, 2008 51.19 51.19 50.88 51.02 22,237 -0.15(-0.29%)
Sep 10, 2008 51.28 51.28 51.09 51.17 6,306 -0.03(-0.06%)
Sep 09, 2008 51.41 51.41 51.13 51.20 9,714 -0.09(-0.18%)
Sep 08, 2008 51.42 51.43 51.26 51.29 10,465 +0.02(+0.04%)
Sep 05, 2008 51.40 51.40 51.20 51.27 0 -0.07(-0.14%)
Sep 04, 2008 51.47 51.51 51.33 51.34 202,404 -0.11(-0.21%)
Sep 03, 2008 51.45 51.47 51.31 51.45 9,555 -0.02(-0.04%)
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.