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 (%)
Apr 30, 2010 54.81 54.81 54.68 54.79 318,679 +0.18(+0.34%)
Apr 29, 2010 54.63 54.79 54.59 54.60 244,902 +0.10(+0.18%)
Apr 28, 2010 54.68 54.72 54.47 54.50 220,249 -0.14(-0.25%)
Apr 27, 2010 54.94 54.94 54.56 54.64 3,984 -0.38(-0.70%)
Apr 26, 2010 55.05 55.08 54.93 55.02 188,366 +0.03(+0.05%)
Apr 23, 2010 55.13 55.13 54.94 55.00 457,074 -0.13(-0.23%)
Apr 22, 2010 55.20 55.22 55.09 55.12 504,308 -0.15(-0.28%)
Apr 21, 2010 55.31 55.36 55.23 55.28 256,286 -0.06(-0.11%)
Apr 20, 2010 55.25 55.34 55.20 55.34 471,806 +0.16(+0.29%)
Apr 19, 2010 55.26 55.26 55.13 55.18 237,483 -0.14(-0.26%)
Apr 16, 2010 55.39 55.42 55.26 55.32 253,017 +0.02(+0.04%)
Apr 15, 2010 55.17 55.30 55.12 55.30 623,628 +0.30(+0.54%)
Apr 14, 2010 55.00 55.10 54.97 55.00 229,318 +0.14(+0.25%)
Apr 13, 2010 54.92 54.92 54.81 54.87 168,459 +0.03(+0.05%)
Apr 12, 2010 54.81 54.85 54.71 54.84 214,047 +0.13(+0.24%)
Apr 09, 2010 54.68 54.71 54.62 54.71 250,919 +0.06(+0.11%)
Apr 08, 2010 54.61 54.66 54.55 54.65 643,304 +0.07(+0.13%)
Apr 07, 2010 54.65 54.65 54.57 54.58 467,119 +0.03(+0.05%)
Apr 06, 2010 54.70 54.70 54.55 54.55 244,312 -0.06(-0.11%)
Apr 05, 2010 54.59 54.61 54.54 54.61 159,822 +0.07(+0.13%)
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.