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, 2010 58.17 58.51 58.17 58.43 255,547 +0.26(+0.44%)
Dec 30, 2010 58.22 58.29 58.16 58.17 344,698 +0.04(+0.08%)
Dec 29, 2010 58.34 58.34 58.05 58.13 375,706 -0.10(-0.17%)
Dec 28, 2010 58.50 58.53 58.07 58.22 316,275 -0.08(-0.13%)
Dec 27, 2010 58.15 58.46 58.15 58.30 240,106 -0.02(-0.03%)
Dec 23, 2010 58.37 58.37 58.20 58.32 149,330 +0.05(+0.09%)
Dec 22, 2010 58.28 58.28 58.17 58.26 376,280 +0.09(+0.16%)
Dec 21, 2010 58.09 58.17 57.97 58.17 481,474 +0.30(+0.53%)
Dec 20, 2010 57.96 57.96 57.61 57.87 491,079 +0.29(+0.51%)
Dec 17, 2010 57.35 57.60 57.35 57.57 260,806 +0.10(+0.18%)
Dec 16, 2010 57.94 57.94 57.30 57.47 414,640 -0.40(-0.69%)
Dec 15, 2010 58.13 58.17 57.87 57.87 238,996 -0.42(-0.72%)
Dec 14, 2010 58.44 58.44 58.21 58.29 243,992 +0.00(+0.00%)
Dec 13, 2010 58.51 58.51 58.26 58.29 222,727 -0.27(-0.45%)
Dec 10, 2010 58.57 58.64 58.38 58.56 442,739 -0.16(-0.28%)
Dec 09, 2010 58.54 58.72 58.49 58.72 555,417 +0.18(+0.31%)
Dec 08, 2010 58.91 58.95 58.44 58.54 706,272 -0.60(-1.02%)
Dec 07, 2010 59.57 59.62 59.14 59.14 492,286 -0.27(-0.45%)
Dec 06, 2010 59.25 59.44 59.23 59.41 406,765 +0.24(+0.40%)
Dec 03, 2010 58.77 59.44 58.77 59.17 734,114 +0.34(+0.58%)
Dec 02, 2010 58.54 58.83 58.46 58.83 315,848 +0.38(+0.65%)
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.