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 (%)
Jul 30, 2010 57.49 57.63 57.45 57.49 375,993 -0.03(-0.05%)
Jul 29, 2010 57.51 57.55 57.47 57.52 230,110 +0.07(+0.12%)
Jul 28, 2010 57.35 57.52 57.35 57.45 203,804 -0.09(-0.15%)
Jul 27, 2010 57.52 57.59 57.35 57.53 626,386 +0.31(+0.54%)
Jul 26, 2010 57.22 57.34 57.20 57.23 218,952 +0.02(+0.04%)
Jul 23, 2010 57.18 57.20 57.11 57.20 450,237 +0.11(+0.20%)
Jul 22, 2010 57.03 57.10 56.80 57.09 197,376 +0.29(+0.52%)
Jul 21, 2010 56.76 56.89 56.75 56.80 337,501 +0.21(+0.38%)
Jul 20, 2010 56.50 56.63 56.49 56.58 219,873 +0.10(+0.18%)
Jul 19, 2010 56.39 56.48 56.39 56.48 205,836 +0.09(+0.16%)
Jul 16, 2010 56.39 56.43 56.29 56.39 276,434 +0.20(+0.35%)
Jul 15, 2010 56.29 56.33 56.19 56.19 224,010 -0.07(-0.13%)
Jul 14, 2010 56.13 56.32 56.11 56.27 1,645,402 +0.08(+0.14%)
Jul 13, 2010 56.09 56.19 56.05 56.19 174,913 +0.46(+0.83%)
Jul 12, 2010 55.90 55.96 55.72 55.72 330,324 -0.17(-0.30%)
Jul 09, 2010 55.89 55.90 55.68 55.89 272,654 +0.12(+0.22%)
Jul 08, 2010 55.64 55.77 55.64 55.77 386,078 +0.26(+0.47%)
Jul 07, 2010 55.42 55.53 55.37 55.51 157,132 +0.22(+0.40%)
Jul 06, 2010 55.31 55.42 55.26 55.29 628,625 +0.09(+0.15%)
Jul 02, 2010 55.20 55.24 55.07 55.20 309,378 +0.06(+0.11%)
Jul 01, 2010 55.22 55.22 55.07 55.14 269,233 -0.11(-0.20%)
Jun 30, 2010 55.17 55.25 55.06 55.25 735,238 +0.09(+0.16%)
Jun 29, 2010 55.19 55.19 55.03 55.16 199,021 +0.13(+0.24%)
Jun 25, 2010 55.03 55.18 55.00 55.03 211,077 -0.02(-0.03%)
Jun 24, 2010 55.27 55.27 55.05 55.05 198,538 -0.17(-0.31%)
Jun 23, 2010 55.24 55.28 55.17 55.22 477,885 +0.05(+0.10%)
Jun 22, 2010 55.27 55.27 55.14 55.16 201,303 -0.13(-0.24%)
Jun 21, 2010 55.37 55.38 55.27 55.30 321,528 +0.15(+0.27%)
Jun 18, 2010 55.15 55.15 54.91 55.15 138,924 +0.26(+0.46%)
Jun 17, 2010 55.03 55.03 54.85 54.89 475,284 +0.11(+0.20%)
Jun 16, 2010 54.75 54.83 54.63 54.78 440,728 +0.12(+0.21%)
Jun 15, 2010 54.51 54.66 54.41 54.66 198,117 +0.16(+0.30%)
Jun 14, 2010 54.50 54.51 54.37 54.50 191,541 +0.15(+0.28%)
Jun 11, 2010 54.10 54.35 54.10 54.34 230,312 +0.20(+0.36%)
Jun 10, 2010 53.99 54.19 53.93 54.15 97,083 +0.26(+0.47%)
Jun 09, 2010 53.96 54.00 53.65 53.89 143,406 +0.18(+0.34%)
Jun 08, 2010 54.00 54.00 53.57 53.71 287,634 -0.13(-0.25%)
Jun 07, 2010 54.10 54.10 53.80 53.84 201,378 -0.18(-0.32%)
Jun 04, 2010 54.02 54.34 54.01 54.02 2,139,909 -0.26(-0.47%)
Jun 03, 2010 53.99 54.40 53.99 54.27 439,795 +0.45(+0.84%)
Jun 02, 2010 54.15 54.15 53.72 53.82 2,724,279 -0.26(-0.47%)
Jun 01, 2010 53.76 54.17 53.54 54.08 156,088 +0.12(+0.22%)
May 28, 2010 53.96 54.05 53.65 53.96 245,775 +0.13(+0.24%)
May 27, 2010 53.63 53.96 53.63 53.83 513,312 +0.34(+0.63%)
May 26, 2010 53.43 53.68 53.24 53.50 326,595 +0.26(+0.50%)
May 25, 2010 53.02 53.29 52.80 53.23 301,955 -0.44(-0.82%)
May 24, 2010 53.71 53.78 53.46 53.67 171,766 +0.16(+0.31%)
May 21, 2010 53.07 53.56 52.93 53.51 342,226 +0.41(+0.77%)
May 20, 2010 53.30 53.35 53.06 53.10 484,168 -1.07(-1.98%)
May 19, 2010 54.39 54.39 54.05 54.17 459,258 -0.30(-0.55%)
May 18, 2010 54.78 54.78 54.38 54.47 182,151 -0.08(-0.15%)
May 17, 2010 54.68 54.68 54.44 54.55 102,427 -0.01(-0.02%)
May 14, 2010 54.56 54.76 54.44 54.56 127,740 -0.27(-0.49%)
May 13, 2010 54.73 54.98 54.73 54.83 177,600 +0.17(+0.32%)
May 12, 2010 54.60 54.70 54.49 54.66 394,740 +0.21(+0.39%)
May 11, 2010 54.34 54.45 54.29 54.45 270,618 +0.03(+0.05%)
May 10, 2010 54.36 54.44 54.34 54.42 313,652 +1.77(+3.37%)
May 07, 2010 53.09 53.09 52.41 52.65 562,817 +0.72(+1.38%)
May 06, 2010 54.18 54.18 51.39 51.93 910,535 -2.41(-4.44%)
May 05, 2010 54.22 54.38 54.20 54.35 451,019 -0.41(-0.75%)
May 04, 2010 54.95 54.95 54.76 54.76 293,351 -0.28(-0.51%)
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.