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 (%)
Oct 31, 2008 37.91 38.88 36.91 38.40 32,161 +1.98(+5.45%)
Oct 30, 2008 35.69 36.42 35.48 36.42 24,537 +2.30(+6.73%)
Oct 29, 2008 34.01 34.49 33.43 34.12 100,093 +0.24(+0.72%)
Oct 28, 2008 35.33 35.81 32.69 33.88 82,679 -1.36(-3.86%)
Oct 27, 2008 35.62 35.62 34.46 35.24 38,153 +0.01(+0.01%)
Oct 24, 2008 34.90 35.23 33.67 35.23 31,370 -0.96(-2.66%)
Oct 23, 2008 37.27 37.27 35.75 36.20 121,435 -1.94(-5.08%)
Oct 22, 2008 39.49 39.50 37.95 38.13 8,361 -2.11(-5.25%)
Oct 21, 2008 40.62 40.69 40.00 40.25 101,947 +0.55(+1.37%)
Oct 20, 2008 40.25 40.25 39.25 39.70 25,295 -0.37(-0.93%)
Oct 17, 2008 39.62 40.14 39.49 40.08 19,107 -0.37(-0.91%)
Oct 16, 2008 41.21 41.52 40.17 40.45 33,333 -1.53(-3.64%)
Oct 15, 2008 43.07 43.07 41.92 41.97 25,261 -0.24(-0.58%)
Oct 14, 2008 43.01 43.06 41.75 42.22 49,224 -0.17(-0.39%)
Oct 13, 2008 41.86 42.38 41.55 42.38 18,780 +0.57(+1.37%)
Oct 10, 2008 41.59 42.32 40.54 41.81 75,065 -1.98(-4.53%)
Oct 09, 2008 44.50 44.50 43.80 43.80 45,739 -0.47(-1.07%)
Oct 08, 2008 44.19 45.46 43.82 44.27 119,976 -1.56(-3.40%)
Oct 07, 2008 46.09 46.14 45.59 45.83 20,691 -0.95(-2.02%)
Oct 06, 2008 47.08 47.36 46.28 46.77 43,225 -0.60(-1.26%)
Oct 03, 2008 47.33 47.71 47.07 47.37 10,896 -0.09(-0.20%)
Oct 02, 2008 47.89 47.89 47.42 47.47 16,509 -0.33(-0.69%)
Oct 01, 2008 47.90 47.90 47.52 47.80 15,042 -0.07(-0.15%)
Sep 30, 2008 48.01 48.16 47.70 47.87 22,127 -0.02(-0.03%)
Sep 29, 2008 47.98 48.70 47.65 47.89 52,129 -0.88(-1.80%)
Sep 26, 2008 48.59 48.90 48.39 48.76 0 +0.07(+0.14%)
Sep 25, 2008 49.17 49.17 48.55 48.70 48,079 -0.29(-0.60%)
Sep 24, 2008 48.43 48.99 48.38 48.99 12,185 +0.77(+1.61%)
Sep 23, 2008 47.58 48.39 47.58 48.22 27,699 +0.95(+2.00%)
Sep 22, 2008 47.62 49.51 47.22 47.27 70,753 -0.91(-1.90%)
Sep 19, 2008 47.97 50.13 45.39 48.19 0 +2.06(+4.47%)
Sep 18, 2008 49.39 49.39 45.24 46.12 91,947 -2.52(-5.19%)
Sep 17, 2008 49.59 49.59 48.65 48.65 74,295 -1.13(-2.26%)
Sep 16, 2008 49.61 49.78 49.26 49.78 108,676 -0.56(-1.10%)
Sep 15, 2008 50.80 50.80 50.29 50.33 168,868 -0.53(-1.04%)
Sep 12, 2008 51.08 51.08 50.67 50.86 52,760 -0.32(-0.62%)
Sep 11, 2008 51.35 51.35 51.04 51.18 22,167 -0.15(-0.29%)
Sep 10, 2008 51.44 51.44 51.26 51.33 6,286 -0.03(-0.06%)
Sep 09, 2008 51.57 51.57 51.29 51.36 9,683 -0.09(-0.18%)
Sep 08, 2008 51.58 51.59 51.42 51.45 10,432 +0.02(+0.04%)
Sep 05, 2008 51.56 51.56 51.36 51.43 0 -0.07(-0.14%)
Sep 04, 2008 51.64 51.67 51.49 51.51 201,769 -0.11(-0.21%)
Sep 03, 2008 51.61 51.63 51.48 51.62 9,525 -0.02(-0.04%)
Sep 02, 2008 51.64 51.64 51.42 51.64 19,602 -0.15(-0.29%)
Aug 29, 2008 51.71 51.79 51.69 51.79 9,364 +0.08(+0.16%)
Aug 28, 2008 51.57 51.70 51.51 51.70 10,750 +0.09(+0.18%)
Aug 27, 2008 51.56 51.62 51.47 51.61 7,857 +0.06(+0.11%)
Aug 26, 2008 51.39 51.57 51.39 51.55 17,640 -0.09(-0.17%)
Aug 25, 2008 51.49 51.65 51.49 51.64 13,779 -0.02(-0.03%)
Aug 22, 2008 51.59 51.66 51.54 51.66 35,323 +0.10(+0.19%)
Aug 21, 2008 51.62 51.62 51.53 51.56 3,339 -0.05(-0.09%)
Aug 20, 2008 51.63 51.63 51.61 51.61 7,210 +0.05(+0.09%)
Aug 19, 2008 51.59 51.59 51.51 51.56 9,583 -0.07(-0.13%)
Aug 18, 2008 51.63 51.71 51.62 51.63 16,204 +0.04(+0.09%)
Aug 15, 2008 51.52 51.59 51.52 51.58 0 +0.09(+0.18%)
Aug 14, 2008 51.47 51.51 51.47 51.49 21,063 +0.02(+0.03%)
Aug 13, 2008 51.28 51.50 51.28 51.48 17,654 +0.01(+0.02%)
Aug 12, 2008 51.47 51.49 51.33 51.47 13,288 +0.10(+0.19%)
Aug 11, 2008 51.34 51.37 51.27 51.37 11,173 +0.04(+0.08%)
Aug 08, 2008 51.30 51.34 51.25 51.32 18,262 -0.13(-0.26%)
Aug 07, 2008 51.41 51.48 51.41 51.46 18,724 +0.03(+0.06%)
Aug 06, 2008 51.45 51.45 51.30 51.43 12,880 +0.01(+0.02%)
Aug 05, 2008 51.42 51.42 51.23 51.42 4,632 +0.01(+0.02%)
Aug 04, 2008 51.40 51.43 51.39 51.41 3,433 +0.16(+0.30%)
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.