Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	65.25	65.28	65.13	65.18	1,021,921	+0.05(+0.08%)
Feb 28, 2012	65.02	65.19	64.98	65.13	746,521	+0.20(+0.30%)
Feb 27, 2012	64.86	64.96	64.79	64.94	554,670	+0.01(+0.01%)
Feb 24, 2012	64.84	64.93	64.76	64.93	765,702	+0.14(+0.22%)
Feb 23, 2012	64.75	64.79	64.64	64.79	601,917	+0.16(+0.24%)
Feb 22, 2012	64.60	64.64	64.54	64.63	616,126	+0.17(+0.27%)
Feb 21, 2012	64.40	64.56	64.27	64.46	587,469	+0.29(+0.46%)
Feb 17, 2012	64.37	64.37	64.07	64.16	2,484,681	-0.14(-0.22%)
Feb 16, 2012	64.23	64.31	64.19	64.30	679,408	-0.07(-0.12%)
Feb 15, 2012	64.43	64.43	64.32	64.38	473,546	+0.09(+0.13%)
Feb 14, 2012	64.22	64.33	64.22	64.29	821,620	+0.10(+0.16%)
Feb 13, 2012	64.11	64.24	64.06	64.19	1,102,610	+0.34(+0.53%)
Feb 10, 2012	63.91	63.95	63.83	63.85	694,304	-0.20(-0.31%)
Feb 09, 2012	63.95	64.07	63.95	64.04	384,484	+0.07(+0.12%)
Feb 08, 2012	64.24	66.16	63.88	63.97	1,073,471	-0.14(-0.22%)
Feb 07, 2012	64.00	64.40	63.94	64.11	811,089	+0.14(+0.22%)
Feb 06, 2012	64.05	64.06	63.91	63.97	525,208	+0.05(+0.08%)
Feb 03, 2012	64.01	64.06	63.91	63.92	916,236	+0.03(+0.05%)
Feb 02, 2012	63.50	63.88	63.50	63.88	1,176,267	+0.40(+0.63%)

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.