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 (%)
May 31, 2012 64.37 64.52 64.33 64.43 1,661,465 +0.12(+0.18%)
May 30, 2012 64.27 64.37 64.22 64.32 1,019,086 -0.01(-0.01%)
May 29, 2012 64.35 64.39 64.24 64.32 1,054,191 -0.02(-0.03%)
May 25, 2012 64.31 64.40 64.19 64.34 844,120 +0.08(+0.13%)
May 24, 2012 64.46 64.46 64.23 64.26 871,886 -0.13(-0.20%)
May 23, 2012 64.61 64.62 64.31 64.39 1,663,650 -0.42(-0.65%)
May 22, 2012 64.67 64.91 64.67 64.80 1,662,157 +0.19(+0.30%)
May 21, 2012 64.39 64.61 64.27 64.61 993,232 +0.38(+0.60%)
May 18, 2012 64.29 64.33 64.19 64.23 1,886,482 -0.11(-0.17%)
May 17, 2012 64.65 64.69 64.31 64.34 992,904 -0.40(-0.62%)
May 16, 2012 64.95 65.03 64.74 64.74 913,578 -0.25(-0.39%)
May 15, 2012 65.12 65.26 64.96 64.99 1,594,157 -0.24(-0.37%)
May 14, 2012 65.81 65.81 65.20 65.24 1,531,974 -0.77(-1.16%)
May 11, 2012 66.12 66.17 65.93 66.00 981,986 -0.20(-0.31%)
May 10, 2012 66.20 66.22 66.11 66.21 968,486 +0.02(+0.03%)
May 09, 2012 66.27 66.31 66.16 66.19 1,312,800 -0.34(-0.51%)
May 08, 2012 66.63 66.64 66.49 66.53 1,070,354 -0.12(-0.17%)
May 07, 2012 66.61 66.66 66.55 66.64 673,174 -0.01(-0.01%)
May 04, 2012 66.66 66.67 66.59 66.65 629,451 -0.02(-0.03%)
May 03, 2012 66.58 66.70 66.57 66.67 976,501 +0.26(+0.39%)
May 02, 2012 66.31 66.48 66.27 66.41 1,774,390 +0.12(+0.18%)
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.