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 30, 2010 57.31 57.44 57.27 57.31 377,176 -0.03(-0.05%)
Jul 29, 2010 57.33 57.37 57.29 57.34 230,834 +0.07(+0.12%)
Jul 28, 2010 57.17 57.34 57.17 57.27 204,446 -0.09(-0.15%)
Jul 27, 2010 57.34 57.41 57.17 57.35 628,357 +0.31(+0.54%)
Jul 26, 2010 57.04 57.16 57.02 57.05 219,641 +0.02(+0.04%)
Jul 23, 2010 57.00 57.02 56.93 57.02 451,654 +0.11(+0.20%)
Jul 22, 2010 56.85 56.92 56.62 56.91 197,997 +0.29(+0.52%)
Jul 21, 2010 56.58 56.72 56.57 56.62 338,564 +0.21(+0.38%)
Jul 20, 2010 56.33 56.45 56.31 56.41 220,565 +0.10(+0.18%)
Jul 19, 2010 56.22 56.31 56.22 56.31 206,484 +0.09(+0.16%)
Jul 16, 2010 56.22 56.25 56.11 56.22 277,304 +0.20(+0.35%)
Jul 15, 2010 56.11 56.16 56.02 56.02 224,715 -0.07(-0.13%)
Jul 14, 2010 55.95 56.14 55.94 56.09 1,650,580 +0.08(+0.14%)
Jul 13, 2010 55.91 56.01 55.87 56.01 175,463 +0.46(+0.83%)
Jul 12, 2010 55.72 55.78 55.55 55.55 331,364 -0.17(-0.30%)
Jul 09, 2010 55.71 55.72 55.50 55.71 273,512 +0.12(+0.22%)
Jul 08, 2010 55.46 55.59 55.46 55.59 387,293 +0.26(+0.47%)
Jul 07, 2010 55.25 55.36 55.20 55.33 157,627 +0.22(+0.40%)
Jul 06, 2010 55.13 55.25 55.09 55.11 630,604 +0.09(+0.15%)
Jul 02, 2010 55.03 55.07 54.90 55.03 310,351 +0.06(+0.11%)
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.