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 (%)
Dec 31, 2008 48.34 48.67 48.03 48.57 31,372 +1.29(+2.73%)
Dec 30, 2008 50.34 50.65 46.87 47.28 44,429 -0.19(-0.40%)
Dec 29, 2008 47.76 47.76 46.50 47.46 66,269 -0.04(-0.09%)
Dec 26, 2008 44.82 47.65 44.82 47.51 88,918 +1.51(+3.28%)
Dec 24, 2008 45.83 46.01 45.47 46.00 40,704 +0.07(+0.16%)
Dec 23, 2008 45.73 45.93 45.59 45.93 69,188 +0.51(+1.13%)
Dec 22, 2008 45.07 45.49 44.54 45.41 58,310 +0.05(+0.10%)
Dec 19, 2008 43.58 45.89 43.58 45.37 94,573 +0.62(+1.39%)
Dec 18, 2008 43.49 45.18 43.48 44.75 92,447 +1.85(+4.32%)
Dec 17, 2008 42.64 43.50 42.49 42.90 30,343 +0.43(+1.02%)
Dec 16, 2008 41.43 42.79 41.43 42.46 35,653 +0.38(+0.90%)
Dec 15, 2008 40.94 42.53 40.92 42.09 54,189 +0.90(+2.18%)
Dec 12, 2008 41.76 41.95 40.80 41.19 81,592 -0.55(-1.33%)
Dec 11, 2008 42.00 42.01 41.74 41.74 35,531 +0.06(+0.15%)
Dec 10, 2008 42.00 42.00 41.38 41.68 30,611 -0.21(-0.51%)
Dec 09, 2008 41.67 41.92 41.35 41.89 68,085 +0.13(+0.30%)
Dec 08, 2008 42.67 42.67 41.01 41.77 41,969 -0.78(-1.84%)
Dec 05, 2008 42.77 42.77 41.45 42.55 44,598 -0.03(-0.07%)
Dec 04, 2008 42.32 42.71 41.44 42.58 30,422 -0.08(-0.18%)
Dec 03, 2008 40.90 42.67 39.81 42.66 126,714 +1.89(+4.64%)
Dec 02, 2008 40.40 42.54 40.40 40.77 26,277 +0.58(+1.44%)
Dec 01, 2008 42.47 42.47 40.14 40.19 37,779 -1.50(-3.60%)
Nov 28, 2008 42.21 42.68 40.86 41.69 11,604 -0.21(-0.49%)
Nov 26, 2008 42.27 42.29 40.47 41.90 14,541 +0.50(+1.21%)
Nov 25, 2008 41.23 42.38 40.02 41.40 51,590 +1.48(+3.71%)
Nov 24, 2008 39.30 40.73 39.02 39.91 33,730 +1.25(+3.24%)
Nov 21, 2008 38.06 40.01 37.70 38.66 68,039 +0.67(+1.77%)
Nov 20, 2008 38.67 39.54 37.73 37.99 70,580 -1.47(-3.73%)
Nov 19, 2008 39.38 39.72 39.36 39.46 35,931 -0.17(-0.43%)
Nov 18, 2008 40.33 40.33 39.15 39.63 63,046 -1.23(-3.02%)
Nov 17, 2008 40.85 42.40 39.29 40.86 108,205 -0.57(-1.39%)
Nov 14, 2008 40.40 41.73 39.74 41.44 50,685 +0.37(+0.89%)
Nov 13, 2008 40.01 41.43 40.01 41.07 27,787 -0.28(-0.67%)
Nov 12, 2008 41.10 41.35 40.80 41.35 16,773 -0.08(-0.20%)
Nov 11, 2008 41.40 41.43 41.24 41.43 14,286 -0.24(-0.57%)
Nov 10, 2008 40.81 41.67 40.76 41.67 37,943 +1.40(+3.47%)
Nov 07, 2008 41.43 42.07 39.98 40.27 88,719 -2.07(-4.88%)
Nov 06, 2008 41.95 42.34 41.47 42.34 27,379 -0.31(-0.73%)
Nov 05, 2008 42.47 42.99 42.12 42.65 51,372 +1.03(+2.47%)
Nov 04, 2008 40.39 41.78 39.88 41.62 83,106 +1.70(+4.25%)
Nov 03, 2008 39.53 44.88 38.60 39.93 138,118 +1.64(+4.29%)
Oct 31, 2008 37.79 38.76 36.79 38.28 32,262 +1.98(+5.45%)
Oct 30, 2008 35.58 36.31 35.37 36.31 24,614 +2.29(+6.73%)
Oct 29, 2008 33.91 34.38 33.32 34.02 100,408 +0.24(+0.72%)
Oct 28, 2008 35.22 35.70 32.59 33.77 82,940 -1.36(-3.86%)
Oct 27, 2008 35.51 35.51 34.35 35.13 38,273 +0.01(+0.01%)
Oct 24, 2008 34.79 35.12 33.56 35.12 31,469 -0.96(-2.66%)
Oct 23, 2008 37.15 37.15 35.64 36.08 121,817 -1.93(-5.08%)
Oct 22, 2008 39.37 39.38 37.83 38.01 8,387 -2.11(-5.25%)
Oct 21, 2008 40.49 40.56 39.87 40.12 102,267 +0.54(+1.37%)
Oct 20, 2008 40.12 40.12 39.12 39.58 25,375 -0.37(-0.93%)
Oct 17, 2008 39.50 40.01 39.37 39.95 19,167 -0.37(-0.91%)
Oct 16, 2008 41.08 41.39 40.04 40.32 33,438 -1.52(-3.64%)
Oct 15, 2008 42.94 42.94 41.79 41.84 25,340 -0.24(-0.58%)
Oct 14, 2008 42.88 42.93 41.62 42.08 49,379 -0.17(-0.39%)
Oct 13, 2008 41.73 42.25 41.42 42.25 18,839 +0.57(+1.37%)
Oct 10, 2008 41.46 42.18 40.41 41.68 75,301 -1.98(-4.53%)
Oct 09, 2008 44.36 44.36 43.66 43.66 45,883 -0.47(-1.07%)
Oct 08, 2008 44.05 45.32 43.69 44.13 120,354 -1.55(-3.40%)
Oct 07, 2008 45.94 46.00 45.45 45.68 20,756 -0.94(-2.02%)
Oct 06, 2008 46.93 47.21 46.13 46.63 43,361 -0.60(-1.26%)
Oct 03, 2008 47.19 47.56 46.92 47.22 10,930 -0.09(-0.20%)
Oct 02, 2008 47.74 47.74 47.27 47.32 16,560 -0.33(-0.69%)
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.