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 (%)
Jan 31, 2008 52.98 53.00 52.90 52.99 1,158 +0.02(+0.03%)
Jan 30, 2008 52.77 52.97 52.77 52.97 4,634 +0.16(+0.30%)
Jan 29, 2008 52.94 52.94 52.81 52.81 2,317 -0.09(-0.17%)
Jan 28, 2008 52.88 52.90 52.88 52.90 3,861 -0.02(-0.04%)
Jan 25, 2008 52.86 52.96 52.86 52.92 2,703 +0.08(+0.15%)
Jan 24, 2008 52.97 52.97 52.70 52.84 51,940 +0.01(+0.02%)
Jan 23, 2008 52.85 52.96 52.77 52.83 23,170 +0.01(+0.02%)
Jan 22, 2008 52.83 52.83 52.59 52.82 11,585 -0.25(-0.48%)
Jan 21, 2008 52.86 53.07 52.85 53.07 0 +0.00(+0.00%)
Jan 18, 2008 52.86 53.07 52.85 53.07 8,302 +0.03(+0.06%)
Jan 17, 2008 53.07 53.07 52.98 53.04 88,240 -0.05(-0.09%)
Jan 16, 2008 53.00 53.09 52.88 53.09 5,985 +0.07(+0.14%)
Jan 15, 2008 52.96 53.01 52.96 53.01 201,002 +0.09(+0.17%)
Jan 14, 2008 52.88 52.92 52.88 52.92 25,294 +0.18(+0.35%)
Jan 11, 2008 52.84 52.86 52.74 52.74 3,475 -0.19(-0.36%)
Jan 10, 2008 52.87 52.94 52.87 52.94 579 +0.05(+0.09%)
Jan 09, 2008 52.94 52.94 52.89 52.89 2,703 -0.04(-0.08%)
Jan 08, 2008 52.95 52.95 52.43 52.93 88,240 +0.13(+0.24%)
Jan 07, 2008 52.75 52.80 52.67 52.80 21,239 +0.12(+0.23%)
Jan 04, 2008 52.69 52.69 52.65 52.68 3,475 +0.03(+0.05%)
Jan 03, 2008 52.71 52.71 52.66 52.66 4,440 +0.09(+0.18%)
Jan 02, 2008 52.39 52.58 52.39 52.56 14,674 +0.07(+0.14%)
Jan 01, 2008 52.50 52.52 52.49 52.49 3,089 +0.00(+0.00%)
Dec 31, 2007 52.50 52.52 52.49 52.49 3,089 +0.07(+0.14%)
Dec 28, 2007 52.41 52.42 52.40 52.42 5,599 +0.02(+0.04%)
Dec 27, 2007 52.44 52.44 52.36 52.40 2,510 -0.12(-0.24%)
Dec 26, 2007 52.46 52.52 52.46 52.52 772 +0.04(+0.08%)
Dec 24, 2007 52.48 52.48 52.48 52.48 193 +0.09(+0.18%)
Dec 21, 2007 52.57 52.59 52.32 52.39 45,375 -0.06(-0.11%)
Dec 20, 2007 52.47 52.47 52.44 52.44 2,896 +0.02(+0.04%)
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.