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 (%)
Dec 31, 2009 52.49 52.71 52.71 52.71 168,950 +0.20(+0.37%)
Dec 30, 2009 52.64 52.72 52.44 52.52 199,338 +0.02(+0.04%)
Dec 29, 2009 52.63 52.63 52.47 52.49 122,808 -0.20(-0.38%)
Dec 28, 2009 52.80 52.82 52.70 52.70 125,096 -0.08(-0.16%)
Dec 24, 2009 52.82 52.84 52.77 52.78 129,645 -0.06(-0.12%)
Dec 23, 2009 52.82 52.91 52.80 52.84 201,819 -0.01(-0.02%)
Dec 22, 2009 52.85 52.88 52.80 52.86 135,808 +0.06(+0.12%)
Dec 21, 2009 52.80 52.91 52.77 52.80 154,926 -0.04(-0.08%)
Dec 18, 2009 52.90 52.90 52.75 52.84 88,804 +0.08(+0.16%)
Dec 17, 2009 52.84 52.86 52.70 52.75 127,459 -0.03(-0.06%)
Dec 16, 2009 52.85 53.29 52.78 52.78 720,867 +0.04(+0.07%)
Dec 15, 2009 52.76 52.87 52.72 52.75 163,314 -0.04(-0.07%)
Dec 14, 2009 52.83 52.88 52.78 52.78 98,101 +0.02(+0.04%)
Dec 11, 2009 52.75 52.76 52.68 52.76 92,810 +0.07(+0.13%)
Dec 10, 2009 52.78 52.78 52.69 52.70 144,638 +0.08(+0.15%)
Dec 09, 2009 52.80 52.80 52.62 52.62 228,295 -0.10(-0.19%)
Dec 08, 2009 52.81 52.85 52.69 52.72 149,265 -0.11(-0.21%)
Dec 07, 2009 52.79 52.84 52.77 52.83 103,733 +0.03(+0.05%)
Dec 04, 2009 52.64 52.81 52.60 52.80 484,767 -0.04(-0.07%)
Dec 03, 2009 52.89 52.94 52.74 52.84 208,868 -0.04(-0.07%)
Dec 02, 2009 53.03 53.08 52.87 52.87 376,249 -0.08(-0.15%)
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.