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 (%)
Apr 29, 2011 59.60 59.87 59.58 59.87 628,738 +0.34(+0.57%)
Apr 28, 2011 59.29 59.54 59.29 59.53 494,744 +0.17(+0.28%)
Apr 27, 2011 59.33 59.37 59.25 59.37 368,768 +0.10(+0.17%)
Apr 26, 2011 59.27 59.27 59.13 59.27 375,775 +0.11(+0.18%)
Apr 25, 2011 59.21 59.21 59.14 59.16 384,437 -0.13(-0.22%)
Apr 21, 2011 59.25 59.32 59.22 59.29 505,446 +0.12(+0.21%)
Apr 20, 2011 59.15 59.19 59.08 59.17 555,564 +0.17(+0.29%)
Apr 19, 2011 59.14 59.16 58.93 58.99 524,719 -0.10(-0.17%)
Apr 18, 2011 59.12 59.15 58.98 59.09 644,407 -0.08(-0.13%)
Apr 15, 2011 59.03 59.19 59.02 59.17 1,410,622 +0.15(+0.25%)
Apr 14, 2011 59.01 59.04 58.93 59.02 264,597 +0.01(+0.01%)
Apr 13, 2011 59.05 59.06 58.97 59.02 288,664 +0.06(+0.10%)
Apr 12, 2011 59.09 59.09 58.93 58.96 380,956 -0.09(-0.15%)
Apr 11, 2011 59.18 59.18 59.04 59.04 459,142 -0.17(-0.29%)
Apr 08, 2011 59.14 59.22 59.09 59.22 513,130 +0.16(+0.27%)
Apr 07, 2011 59.16 59.18 59.06 59.06 1,074,050 -0.14(-0.24%)
Apr 06, 2011 59.15 59.22 59.09 59.20 841,067 +0.14(+0.24%)
Apr 05, 2011 59.17 59.21 59.06 59.06 1,092,764 -0.14(-0.24%)
Apr 04, 2011 59.19 59.20 59.08 59.20 375,599 +0.22(+0.38%)
Apr 01, 2011 58.98 59.14 58.92 58.98 1,862,358 +0.11(+0.19%)
Mar 31, 2011 58.86 58.89 58.80 58.87 395,757 +0.09(+0.16%)
Mar 30, 2011 58.71 58.82 58.71 58.77 203,660 +0.00(+0.00%)
Mar 29, 2011 58.83 58.83 58.70 58.77 314,336 -0.06(-0.09%)
Mar 28, 2011 58.77 58.83 58.67 58.83 294,825 +0.03(+0.06%)
Mar 25, 2011 58.90 58.90 58.78 58.79 175,759 -0.04(-0.07%)
Mar 24, 2011 58.78 58.85 58.78 58.83 494,174 +0.05(+0.08%)
Mar 23, 2011 58.71 58.78 58.62 58.78 303,163 +0.07(+0.12%)
Mar 22, 2011 58.80 58.80 58.67 58.71 355,145 -0.01(-0.01%)
Mar 21, 2011 58.72 58.73 58.65 58.72 464,143 +0.24(+0.42%)
Mar 18, 2011 58.38 58.63 58.38 58.47 540,027 +0.02(+0.04%)
Mar 17, 2011 58.45 58.50 58.27 58.45 569,165 +0.28(+0.47%)
Mar 16, 2011 58.57 58.57 58.15 58.18 763,236 -0.25(-0.43%)
Mar 15, 2011 58.44 58.50 58.40 58.43 336,683 -0.07(-0.12%)
Mar 14, 2011 58.68 58.69 58.50 58.50 240,598 -0.15(-0.25%)
Mar 11, 2011 58.46 58.66 58.46 58.65 198,465 +0.04(+0.06%)
Mar 10, 2011 58.71 58.71 58.56 58.61 330,329 -0.04(-0.07%)
Mar 09, 2011 58.73 58.73 58.56 58.66 513,903 +0.01(+0.02%)
Mar 08, 2011 58.57 58.67 58.48 58.64 484,427 +0.14(+0.24%)
Mar 07, 2011 58.51 58.52 58.42 58.51 667,597 +0.14(+0.24%)
Mar 04, 2011 58.21 58.40 58.16 58.37 341,347 +0.29(+0.50%)
Mar 03, 2011 58.29 58.29 58.08 58.08 368,640 +0.00(+0.00%)
Mar 02, 2011 57.95 58.15 57.95 58.08 223,459 +0.08(+0.14%)
Mar 01, 2011 58.08 58.11 57.94 57.99 284,935 +0.03(+0.05%)
Feb 28, 2011 58.04 58.13 57.93 57.97 461,077 +0.04(+0.08%)
Feb 25, 2011 57.77 57.93 57.71 57.92 512,281 +0.31(+0.54%)
Feb 24, 2011 57.56 57.70 57.52 57.61 322,472 +0.06(+0.10%)
Feb 23, 2011 57.76 57.76 57.50 57.55 270,271 -0.06(-0.10%)
Feb 22, 2011 57.86 57.86 57.61 57.61 253,039 -0.35(-0.61%)
Feb 18, 2011 57.93 57.96 57.79 57.96 496,685 +0.16(+0.28%)
Feb 17, 2011 57.52 57.88 57.52 57.80 560,331 +0.35(+0.61%)
Feb 16, 2011 57.34 57.56 57.34 57.45 474,959 +0.12(+0.20%)
Feb 15, 2011 57.23 57.43 57.23 57.33 243,425 -0.02(-0.03%)
Feb 14, 2011 57.54 57.54 57.33 57.35 653,083 -0.14(-0.24%)
Feb 11, 2011 57.36 57.61 57.36 57.49 267,120 +0.08(+0.14%)
Feb 10, 2011 57.50 57.55 57.32 57.41 208,626 -0.14(-0.25%)
Feb 09, 2011 57.81 57.81 57.54 57.55 248,328 -0.27(-0.48%)
Feb 08, 2011 57.67 57.90 57.67 57.82 336,953 +0.18(+0.31%)
Feb 07, 2011 57.76 57.84 57.64 57.64 447,335 -0.20(-0.35%)
Feb 04, 2011 58.20 58.26 57.84 57.84 671,328 -0.35(-0.60%)
Feb 03, 2011 58.27 58.38 58.04 58.20 388,672 -0.15(-0.25%)
Feb 02, 2011 58.37 58.44 58.23 58.35 478,357 +0.08(+0.13%)
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.