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, 2011 59.86 59.87 59.45 59.46 535,513 -0.50(-0.83%)
Sep 29, 2011 59.94 60.00 59.46 59.95 692,886 +0.44(+0.74%)
Sep 28, 2011 59.48 59.70 59.43 59.51 485,733 +0.05(+0.09%)
Sep 27, 2011 58.76 59.46 58.76 59.46 1,418,251 +1.03(+1.77%)
Sep 26, 2011 59.18 59.18 58.41 58.43 920,013 -0.89(-1.49%)
Sep 23, 2011 60.03 60.03 59.19 59.32 1,335,276 -0.97(-1.61%)
Sep 22, 2011 60.67 60.67 60.22 60.29 620,364 -1.08(-1.76%)
Sep 21, 2011 61.50 61.59 61.06 61.36 324,730 -0.32(-0.51%)
Sep 20, 2011 61.68 61.69 61.49 61.68 412,491 +0.03(+0.05%)
Sep 19, 2011 61.72 61.77 61.49 61.65 326,133 -0.25(-0.40%)
Sep 16, 2011 61.97 61.97 61.73 61.90 459,418 +0.01(+0.02%)
Sep 15, 2011 61.68 61.90 61.58 61.89 530,862 +0.10(+0.16%)
Sep 14, 2011 62.07 62.07 61.79 61.79 383,905 -0.39(-0.63%)
Sep 13, 2011 62.10 62.20 61.89 62.18 574,195 +0.18(+0.29%)
Sep 12, 2011 61.99 62.60 61.95 62.00 821,630 -0.27(-0.43%)
Sep 09, 2011 62.55 62.71 61.90 62.27 1,377,997 -0.47(-0.75%)
Sep 08, 2011 62.63 62.78 62.63 62.74 415,685 +0.01(+0.01%)
Sep 07, 2011 62.66 62.75 62.55 62.74 427,736 +0.23(+0.37%)
Sep 06, 2011 61.96 62.62 61.96 62.51 469,292 -0.23(-0.37%)
Sep 02, 2011 62.39 62.83 62.39 62.74 684,096 +0.21(+0.34%)
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.