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 (%)
Sep 28, 2012 71.78 71.91 71.67 71.90 2,576,580 +0.24(+0.34%)
Sep 27, 2012 71.67 71.67 71.53 71.66 1,484,666 +0.11(+0.16%)
Sep 26, 2012 71.45 71.56 71.42 71.55 1,141,879 +0.02(+0.02%)
Sep 25, 2012 71.57 71.57 71.47 71.53 1,042,230 -0.02(-0.02%)
Sep 24, 2012 71.60 71.60 71.47 71.55 2,771,205 -0.19(-0.26%)
Sep 21, 2012 71.53 71.75 71.51 71.74 1,416,942 +0.15(+0.21%)
Sep 20, 2012 71.63 71.66 71.50 71.59 859,309 -0.05(-0.07%)
Sep 19, 2012 71.58 71.66 71.57 71.63 914,774 +0.07(+0.10%)
Sep 18, 2012 71.46 71.62 71.46 71.56 1,354,040 +0.07(+0.10%)
Sep 17, 2012 71.46 71.57 71.42 71.49 1,295,585 -0.10(-0.14%)
Sep 14, 2012 71.53 71.65 71.46 71.59 1,290,591 +0.14(+0.20%)
Sep 13, 2012 71.57 71.58 71.42 71.45 1,420,384 -0.16(-0.22%)
Sep 12, 2012 71.68 71.70 71.58 71.61 1,321,206 +0.04(+0.05%)
Sep 11, 2012 71.54 71.69 71.51 71.58 3,117,063 +0.09(+0.13%)
Sep 10, 2012 71.42 71.49 71.35 71.48 891,487 +0.14(+0.20%)
Sep 07, 2012 71.14 71.44 71.13 71.34 1,231,281 +0.31(+0.43%)
Sep 06, 2012 71.01 71.18 70.91 71.03 1,048,640 +0.14(+0.20%)
Sep 05, 2012 70.80 70.95 70.79 70.89 555,168 +0.15(+0.21%)
Sep 04, 2012 70.89 70.89 70.56 70.74 1,821,275 +0.10(+0.14%)
Aug 31, 2012 70.76 70.76 70.57 70.64 626,632 +0.08(+0.11%)
Aug 30, 2012 70.55 70.59 70.47 70.56 764,630 +0.02(+0.03%)
Aug 29, 2012 70.58 70.60 70.52 70.54 792,689 +0.10(+0.14%)
Aug 27, 2012 70.32 70.46 70.32 70.44 696,917 +0.03(+0.04%)
Aug 24, 2012 70.38 70.44 70.31 70.41 1,532,659 +0.05(+0.08%)
Aug 23, 2012 70.30 70.37 70.25 70.36 1,379,721 +0.17(+0.24%)
Aug 22, 2012 69.88 70.19 69.88 70.19 1,385,199 +0.40(+0.57%)
Aug 21, 2012 69.68 69.85 69.68 69.79 775,702 +0.15(+0.21%)
Aug 20, 2012 69.70 69.72 69.52 69.64 1,707,123 +0.08(+0.11%)
Aug 17, 2012 69.66 69.71 69.55 69.56 598,158 -0.02(-0.03%)
Aug 16, 2012 69.75 69.75 69.57 69.58 783,087 -0.12(-0.18%)
Aug 15, 2012 69.81 69.83 69.63 69.71 820,627 -0.24(-0.34%)
Aug 14, 2012 69.91 70.04 69.88 69.94 629,665 +0.00(+0.00%)
Aug 13, 2012 69.84 69.98 69.82 69.94 647,343 +0.03(+0.04%)
Aug 10, 2012 69.97 69.97 69.77 69.91 954,059 -0.08(-0.11%)
Aug 09, 2012 70.33 70.33 69.99 69.99 769,264 -0.34(-0.48%)
Aug 08, 2012 70.46 70.47 70.31 70.33 582,507 -0.18(-0.25%)
Aug 07, 2012 70.60 70.60 70.40 70.50 1,168,172 -0.03(-0.04%)
Aug 06, 2012 70.49 70.64 70.39 70.53 720,076 +0.22(+0.32%)
Aug 03, 2012 70.33 70.40 70.14 70.31 985,782 +0.20(+0.29%)
Aug 02, 2012 70.09 70.18 70.03 70.11 673,218 +0.05(+0.07%)
Aug 01, 2012 70.41 70.48 69.95 70.06 1,516,599 +0.28(+0.40%)
Jul 31, 2012 69.83 69.95 69.68 69.78 1,551,966 +0.09(+0.14%)
Jul 30, 2012 69.50 69.69 69.45 69.69 1,469,099 +0.25(+0.36%)
Jul 27, 2012 69.27 69.44 69.27 69.44 1,572,740 +0.24(+0.34%)
Jul 26, 2012 69.03 69.21 69.03 69.20 845,840 +0.29(+0.43%)
Jul 25, 2012 68.81 68.92 68.77 68.91 783,425 +0.15(+0.22%)
Jul 24, 2012 68.77 68.80 68.69 68.76 1,369,650 -0.25(-0.37%)
Jul 23, 2012 69.13 69.13 68.91 69.01 1,160,759 -0.44(-0.63%)
Jul 20, 2012 69.47 69.50 69.37 69.44 1,093,551 +0.02(+0.03%)
Jul 19, 2012 69.53 69.53 69.42 69.43 735,524 -0.02(-0.03%)
Jul 18, 2012 69.48 69.48 69.37 69.45 972,392 +0.00(+0.00%)
Jul 17, 2012 69.53 69.54 69.31 69.45 3,107,928 +0.19(+0.27%)
Jul 16, 2012 69.13 69.31 69.05 69.26 533,935 +0.31(+0.45%)
Jul 13, 2012 68.81 68.95 68.74 68.95 1,267,778 +0.33(+0.48%)
Jul 12, 2012 68.47 68.67 68.42 68.62 1,069,409 +0.24(+0.34%)
Jul 11, 2012 68.19 68.43 68.19 68.38 991,727 +0.33(+0.48%)
Jul 10, 2012 68.13 68.26 68.04 68.05 2,214,942 +0.02(+0.03%)
Jul 09, 2012 67.94 68.05 67.87 68.03 1,165,427 +0.00(+0.00%)
Jul 06, 2012 67.90 68.03 67.84 68.03 629,239 +0.10(+0.15%)
Jul 05, 2012 67.97 68.03 67.86 67.93 1,030,305 +0.15(+0.23%)
Jul 03, 2012 67.78 67.92 67.66 67.78 917,075 +0.10(+0.15%)
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.