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 (%)
Jul 31, 2008 51.49 51.49 51.48 51.48 9,594 +0.10(+0.20%)
Jul 30, 2008 51.36 51.39 51.24 51.38 44,402 +0.11(+0.22%)
Jul 29, 2008 51.27 51.27 51.16 51.27 16,756 +0.13(+0.25%)
Jul 28, 2008 51.12 51.14 50.96 51.14 3,326 -0.04(-0.07%)
Jul 25, 2008 50.93 51.17 50.93 51.17 6,006 +0.21(+0.41%)
Jul 24, 2008 51.25 51.25 50.97 50.97 19,424 -0.16(-0.30%)
Jul 23, 2008 51.18 51.18 50.93 51.12 8,065 +0.06(+0.11%)
Jul 22, 2008 51.36 51.36 50.89 51.07 44,730 -0.26(-0.51%)
Jul 21, 2008 51.30 51.33 51.22 51.33 12,998 +0.11(+0.21%)
Jul 18, 2008 51.20 51.23 51.04 51.22 7,903 +0.01(+0.03%)
Jul 17, 2008 51.18 51.25 51.01 51.21 14,160 +0.16(+0.32%)
Jul 16, 2008 50.92 51.04 50.83 51.04 23,446 -0.05(-0.09%)
Jul 15, 2008 51.14 51.14 50.97 51.09 22,291 -0.02(-0.03%)
Jul 14, 2008 51.16 51.16 51.00 51.11 7,086 +0.05(+0.09%)
Jul 11, 2008 50.90 51.07 50.82 51.06 47,217 +0.17(+0.33%)
Jul 10, 2008 50.93 50.93 50.79 50.89 11,521 -0.08(-0.15%)
Jul 09, 2008 51.23 51.23 50.83 50.97 27,472 -0.07(-0.14%)
Jul 08, 2008 51.08 51.12 50.99 51.04 29,225 +0.04(+0.07%)
Jul 07, 2008 50.80 51.01 50.80 51.01 23,305 +0.11(+0.21%)
Jul 04, 2008 50.67 50.90 50.67 50.90 20,216 +0.00(+0.00%)
Jul 03, 2008 50.67 50.90 50.67 50.90 20,216 -0.04(-0.08%)
Jul 02, 2008 50.87 50.97 50.86 50.94 17,420 +0.13(+0.26%)
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.