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, 2010 58.17 58.51 58.17 58.43 255,547 +0.26(+0.44%)
Dec 30, 2010 58.22 58.29 58.16 58.17 344,698 +0.04(+0.08%)
Dec 29, 2010 58.34 58.34 58.05 58.13 375,706 -0.10(-0.17%)
Dec 28, 2010 58.50 58.53 58.07 58.22 316,275 -0.08(-0.13%)
Dec 27, 2010 58.15 58.46 58.15 58.30 240,106 -0.02(-0.03%)
Dec 23, 2010 58.37 58.37 58.20 58.32 149,330 +0.05(+0.09%)
Dec 22, 2010 58.28 58.28 58.17 58.26 376,280 +0.09(+0.16%)
Dec 21, 2010 58.09 58.17 57.97 58.17 481,474 +0.30(+0.53%)
Dec 20, 2010 57.96 57.96 57.61 57.87 491,079 +0.29(+0.51%)
Dec 17, 2010 57.35 57.60 57.35 57.57 260,806 +0.10(+0.18%)
Dec 16, 2010 57.94 57.94 57.30 57.47 414,640 -0.40(-0.69%)
Dec 15, 2010 58.13 58.17 57.87 57.87 238,996 -0.42(-0.72%)
Dec 14, 2010 58.44 58.44 58.21 58.29 243,992 +0.00(+0.00%)
Dec 13, 2010 58.51 58.51 58.26 58.29 222,727 -0.27(-0.45%)
Dec 10, 2010 58.57 58.64 58.38 58.56 442,739 -0.16(-0.28%)
Dec 09, 2010 58.54 58.72 58.49 58.72 555,417 +0.18(+0.31%)
Dec 08, 2010 58.91 58.95 58.44 58.54 706,272 -0.60(-1.02%)
Dec 07, 2010 59.57 59.62 59.14 59.14 492,286 -0.27(-0.45%)
Dec 06, 2010 59.25 59.44 59.23 59.41 406,765 +0.24(+0.40%)
Dec 03, 2010 58.77 59.44 58.77 59.17 734,114 +0.34(+0.58%)
Dec 02, 2010 58.54 58.83 58.46 58.83 315,848 +0.38(+0.65%)
Dec 01, 2010 58.56 58.78 58.35 58.45 310,037 +0.24(+0.41%)
Nov 30, 2010 58.37 58.40 57.98 58.21 529,127 -0.32(-0.55%)
Nov 29, 2010 58.84 58.84 58.53 58.53 187,253 -0.16(-0.28%)
Nov 26, 2010 58.96 58.96 58.67 58.70 213,380 -0.15(-0.25%)
Nov 24, 2010 59.21 58.84 58.84 58.84 1,130,378 -0.16(-0.27%)
Nov 23, 2010 59.46 59.51 58.98 59.00 757,648 -0.54(-0.91%)
Nov 22, 2010 59.31 59.57 59.31 59.54 526,479 +0.27(+0.46%)
Nov 19, 2010 59.62 59.62 59.18 59.27 1,393,627 -0.35(-0.59%)
Nov 18, 2010 59.59 59.65 59.49 59.62 329,149 +0.22(+0.36%)
Nov 17, 2010 59.26 59.44 59.11 59.40 430,872 +0.40(+0.68%)
Nov 16, 2010 59.12 59.27 58.81 59.00 752,169 -0.41(-0.68%)
Nov 15, 2010 59.78 59.95 59.35 59.41 706,360 -0.54(-0.90%)
Nov 12, 2010 60.19 60.19 59.85 59.95 648,833 -0.49(-0.81%)
Nov 11, 2010 60.58 60.58 60.39 60.44 263,023 -0.12(-0.21%)
Nov 10, 2010 60.61 60.62 60.31 60.56 711,438 -0.08(-0.12%)
Nov 09, 2010 61.25 61.29 60.64 60.64 341,783 -0.55(-0.89%)
Nov 08, 2010 61.46 61.46 61.18 61.18 651,654 -0.31(-0.50%)
Nov 05, 2010 61.58 61.65 61.47 61.49 656,579 -0.25(-0.40%)
Nov 04, 2010 61.58 61.75 61.45 61.74 639,084 +0.31(+0.51%)
Nov 03, 2010 61.21 61.45 61.12 61.43 406,044 +0.31(+0.50%)
Nov 02, 2010 61.05 61.13 60.93 61.12 302,384 +0.19(+0.31%)
Nov 01, 2010 60.99 61.09 60.88 60.93 226,298 +0.03(+0.05%)
Oct 29, 2010 60.82 60.92 60.70 60.90 762,414 +0.20(+0.32%)
Oct 28, 2010 60.70 60.74 60.59 60.70 285,376 +0.05(+0.09%)
Oct 27, 2010 60.76 60.76 60.57 60.65 292,698 -0.29(-0.47%)
Oct 25, 2010 60.75 60.99 60.63 60.94 569,678 +0.37(+0.60%)
Oct 22, 2010 60.48 60.57 60.45 60.57 591,185 +0.11(+0.18%)
Oct 21, 2010 60.54 60.55 60.42 60.46 710,689 +0.02(+0.03%)
Oct 20, 2010 60.43 60.50 60.33 60.45 454,862 -0.03(-0.05%)
Oct 19, 2010 60.37 60.55 60.32 60.48 450,154 -0.10(-0.16%)
Oct 18, 2010 60.88 60.88 60.53 60.57 402,934 -0.35(-0.57%)
Oct 15, 2010 60.81 60.97 60.81 60.92 288,020 +0.03(+0.04%)
Oct 14, 2010 61.29 61.29 60.90 60.90 505,824 -0.32(-0.52%)
Oct 13, 2010 61.17 61.30 61.06 61.22 554,707 +0.26(+0.42%)
Oct 12, 2010 60.76 61.03 60.69 60.96 426,632 +0.10(+0.17%)
Oct 11, 2010 60.60 60.88 60.60 60.85 203,850 +0.25(+0.41%)
Oct 08, 2010 60.61 60.61 60.41 60.61 326,213 +0.22(+0.36%)
Oct 07, 2010 60.41 60.52 60.33 60.39 437,731 +0.03(+0.05%)
Oct 06, 2010 60.29 60.36 60.21 60.36 665,849 +0.16(+0.26%)
Oct 05, 2010 59.94 60.23 59.87 60.20 603,823 +0.41(+0.69%)
Oct 04, 2010 59.85 59.92 59.79 59.79 361,010 -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.