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 (%)
Oct 30, 2009 52.63 52.86 52.63 52.84 352,797 +0.28(+0.53%)
Oct 29, 2009 52.58 52.58 52.32 52.56 110,356 +0.03(+0.05%)
Oct 28, 2009 52.88 53.02 51.80 52.53 254,135 -0.51(-0.96%)
Oct 27, 2009 53.24 53.24 53.04 53.04 220,952 -0.18(-0.33%)
Oct 26, 2009 53.52 53.52 53.17 53.21 94,420 -0.25(-0.47%)
Oct 23, 2009 53.24 53.47 53.01 53.47 159,010 -0.06(-0.11%)
Oct 22, 2009 53.61 53.63 53.53 53.53 175,026 -0.22(-0.40%)
Oct 21, 2009 53.83 53.87 53.68 53.74 147,425 -0.14(-0.26%)
Oct 20, 2009 53.89 53.89 53.86 53.88 166,451 +0.07(+0.13%)
Oct 19, 2009 53.84 53.86 53.58 53.81 142,190 +0.11(+0.20%)
Oct 16, 2009 53.86 53.86 53.60 53.70 131,153 -0.20(-0.37%)
Oct 15, 2009 53.89 53.90 53.69 53.90 206,872 -0.03(-0.06%)
Oct 14, 2009 54.06 54.08 53.83 53.93 127,502 +0.04(+0.07%)
Oct 13, 2009 53.97 54.04 53.78 53.89 126,874 -0.07(-0.12%)
Oct 12, 2009 53.97 54.01 53.74 53.96 109,765 +0.10(+0.18%)
Oct 09, 2009 53.99 54.04 53.86 53.86 118,342 +0.03(+0.05%)
Oct 08, 2009 53.75 53.84 53.57 53.84 340,879 +0.20(+0.37%)
Oct 07, 2009 53.70 53.77 53.56 53.64 214,740 -0.10(-0.18%)
Oct 06, 2009 53.76 53.76 53.56 53.74 246,767 +0.50(+0.94%)
Oct 05, 2009 53.19 53.31 53.04 53.24 211,431 +0.29(+0.55%)
Oct 02, 2009 53.09 53.17 52.59 52.95 3,744,375 -0.14(-0.27%)
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.