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, 2012 72.40 72.57 72.23 72.35 1,309,380 -0.11(-0.16%)
Oct 26, 2012 72.66 72.46 72.46 72.46 1,189,415 -0.20(-0.27%)
Oct 25, 2012 72.87 72.87 72.65 72.66 718,957 -0.14(-0.19%)
Oct 24, 2012 72.84 72.85 72.72 72.79 762,123 +0.01(+0.01%)
Oct 23, 2012 72.81 72.85 72.65 72.79 1,275,299 -0.23(-0.31%)
Oct 19, 2012 73.00 73.14 72.99 73.01 1,417,426 -0.11(-0.15%)
Oct 18, 2012 73.35 73.35 73.07 73.13 1,916,479 -0.14(-0.19%)
Oct 17, 2012 73.26 73.28 73.19 73.27 2,935,199 +0.01(+0.01%)
Oct 16, 2012 73.17 73.32 73.14 73.26 918,971 +0.17(+0.24%)
Oct 15, 2012 73.03 73.11 72.97 73.09 1,237,533 +0.19(+0.26%)
Oct 12, 2012 72.63 72.92 72.62 72.90 1,484,082 +0.40(+0.56%)
Oct 11, 2012 72.23 72.50 72.17 72.50 1,144,457 +0.40(+0.55%)
Oct 10, 2012 72.17 72.19 72.03 72.10 1,151,799 +0.01(+0.02%)
Oct 09, 2012 72.30 72.30 72.08 72.09 596,259 -0.07(-0.09%)
Oct 08, 2012 72.42 72.42 72.13 72.15 393,478 -0.21(-0.29%)
Oct 05, 2012 72.45 72.45 72.28 72.36 1,166,329 +0.02(+0.03%)
Oct 04, 2012 72.38 72.43 72.31 72.34 1,056,969 +0.01(+0.01%)
Oct 03, 2012 72.29 72.45 72.23 72.33 1,481,894 +0.15(+0.21%)
Oct 02, 2012 72.12 72.18 72.07 72.18 717,878 +0.21(+0.29%)
Oct 01, 2012 72.15 72.15 71.81 71.97 1,390,476 +0.07(+0.10%)
Sep 28, 2012 71.78 71.91 71.67 71.90 2,576,580 +0.24(+0.34%)
Sep 27, 2012 71.67 71.67 71.53 71.66 1,484,666 +0.11(+0.16%)
Sep 26, 2012 71.45 71.56 71.42 71.55 1,141,879 +0.02(+0.02%)
Sep 25, 2012 71.57 71.57 71.47 71.53 1,042,230 -0.02(-0.02%)
Sep 24, 2012 71.60 71.60 71.47 71.55 2,771,205 -0.19(-0.26%)
Sep 21, 2012 71.53 71.75 71.51 71.74 1,416,942 +0.15(+0.21%)
Sep 20, 2012 71.63 71.66 71.50 71.59 859,309 -0.05(-0.07%)
Sep 19, 2012 71.58 71.66 71.57 71.63 914,774 +0.07(+0.10%)
Sep 18, 2012 71.46 71.62 71.46 71.56 1,354,040 +0.07(+0.10%)
Sep 17, 2012 71.46 71.57 71.42 71.49 1,295,585 -0.10(-0.14%)
Sep 14, 2012 71.53 71.65 71.46 71.59 1,290,591 +0.14(+0.20%)
Sep 13, 2012 71.57 71.58 71.42 71.45 1,420,384 -0.16(-0.22%)
Sep 12, 2012 71.68 71.70 71.58 71.61 1,321,206 +0.04(+0.05%)
Sep 11, 2012 71.54 71.69 71.51 71.58 3,117,063 +0.09(+0.13%)
Sep 10, 2012 71.42 71.49 71.35 71.48 891,487 +0.14(+0.20%)
Sep 07, 2012 71.14 71.44 71.13 71.34 1,231,281 +0.31(+0.43%)
Sep 06, 2012 71.01 71.18 70.91 71.03 1,048,640 +0.14(+0.20%)
Sep 05, 2012 70.80 70.95 70.79 70.89 555,168 +0.15(+0.21%)
Sep 04, 2012 70.89 70.89 70.56 70.74 1,821,275 +0.10(+0.14%)
Aug 31, 2012 70.76 70.76 70.57 70.64 626,632 +0.08(+0.11%)
Aug 30, 2012 70.55 70.59 70.47 70.56 764,630 +0.02(+0.03%)
Aug 29, 2012 70.58 70.60 70.52 70.54 792,689 +0.10(+0.14%)
Aug 27, 2012 70.32 70.46 70.32 70.44 696,917 +0.03(+0.04%)
Aug 24, 2012 70.38 70.44 70.31 70.41 1,532,659 +0.05(+0.08%)
Aug 23, 2012 70.30 70.37 70.25 70.36 1,379,721 +0.17(+0.24%)
Aug 22, 2012 69.88 70.19 69.88 70.19 1,385,199 +0.40(+0.57%)
Aug 21, 2012 69.68 69.85 69.68 69.79 775,702 +0.15(+0.21%)
Aug 20, 2012 69.70 69.72 69.52 69.64 1,707,123 +0.08(+0.11%)
Aug 17, 2012 69.66 69.71 69.55 69.56 598,158 -0.02(-0.03%)
Aug 16, 2012 69.75 69.75 69.57 69.58 783,087 -0.12(-0.18%)
Aug 15, 2012 69.81 69.83 69.63 69.71 820,627 -0.24(-0.34%)
Aug 14, 2012 69.91 70.04 69.88 69.94 629,665 +0.00(+0.00%)
Aug 13, 2012 69.84 69.98 69.82 69.94 647,343 +0.03(+0.04%)
Aug 10, 2012 69.97 69.97 69.77 69.91 954,059 -0.08(-0.11%)
Aug 09, 2012 70.33 70.33 69.99 69.99 769,264 -0.34(-0.48%)
Aug 08, 2012 70.46 70.47 70.31 70.33 582,507 -0.18(-0.25%)
Aug 07, 2012 70.60 70.60 70.40 70.50 1,168,172 -0.03(-0.04%)
Aug 06, 2012 70.49 70.64 70.39 70.53 720,076 +0.22(+0.32%)
Aug 03, 2012 70.33 70.40 70.14 70.31 985,782 +0.20(+0.29%)
Aug 02, 2012 70.09 70.18 70.03 70.11 673,218 +0.05(+0.07%)
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.