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 30, 2009 52.80 53.02 52.80 53.00 351,690 +0.28(+0.53%)
Oct 29, 2009 52.74 52.74 52.48 52.72 110,010 +0.03(+0.05%)
Oct 28, 2009 53.05 53.18 51.96 52.70 253,338 -0.51(-0.96%)
Oct 27, 2009 53.41 53.41 53.21 53.21 220,258 -0.18(-0.33%)
Oct 26, 2009 53.69 53.69 53.34 53.38 94,124 -0.25(-0.47%)
Oct 23, 2009 53.40 53.64 53.18 53.64 158,511 -0.06(-0.11%)
Oct 22, 2009 53.78 53.80 53.69 53.69 174,477 -0.22(-0.40%)
Oct 21, 2009 54.00 54.04 53.85 53.91 146,962 -0.14(-0.26%)
Oct 20, 2009 54.06 54.06 54.03 54.05 165,929 +0.07(+0.13%)
Oct 19, 2009 54.01 54.02 53.75 53.98 141,744 +0.11(+0.20%)
Oct 16, 2009 54.03 54.03 53.77 53.87 130,742 -0.20(-0.37%)
Oct 15, 2009 54.06 54.07 53.86 54.07 206,223 -0.03(-0.06%)
Oct 14, 2009 54.23 54.25 54.00 54.10 127,102 +0.04(+0.07%)
Oct 13, 2009 54.14 54.21 53.95 54.06 126,476 -0.07(-0.12%)
Oct 12, 2009 54.14 54.18 53.91 54.13 109,421 +0.10(+0.18%)
Oct 09, 2009 54.16 54.21 54.03 54.03 117,971 +0.03(+0.05%)
Oct 08, 2009 53.92 54.01 53.74 54.01 339,810 +0.20(+0.37%)
Oct 07, 2009 53.87 53.94 53.73 53.81 214,066 -0.10(-0.18%)
Oct 06, 2009 53.93 53.93 53.73 53.91 245,993 +0.50(+0.94%)
Oct 05, 2009 53.36 53.48 53.21 53.40 210,767 +0.29(+0.55%)
Oct 02, 2009 53.26 53.34 52.75 53.11 3,732,628 -0.15(-0.27%)
Oct 01, 2009 53.38 53.39 53.16 53.26 681,838 -0.27(-0.50%)
Sep 30, 2009 53.20 53.55 53.00 53.52 152,937 +0.53(+1.00%)
Sep 29, 2009 53.04 53.07 52.96 52.99 104,455 -0.06(-0.12%)
Sep 28, 2009 52.97 53.05 52.70 53.05 119,366 +0.05(+0.10%)
Sep 25, 2009 52.92 53.01 52.59 53.00 119,786 +0.08(+0.16%)
Sep 24, 2009 53.08 53.15 52.92 52.92 177,410 -0.06(-0.11%)
Sep 23, 2009 53.23 53.29 52.98 52.98 187,441 -0.11(-0.21%)
Sep 22, 2009 53.26 53.26 52.98 53.09 109,575 -0.12(-0.22%)
Sep 21, 2009 53.30 53.33 53.16 53.21 204,342 +0.00(+0.00%)
Sep 18, 2009 53.15 53.23 53.12 53.21 169,954 -0.14(-0.26%)
Sep 17, 2009 53.12 53.35 52.99 53.35 156,763 +0.49(+0.93%)
Sep 16, 2009 52.48 52.85 52.48 52.85 195,509 +0.25(+0.48%)
Sep 15, 2009 52.25 52.60 52.25 52.60 124,563 +0.47(+0.91%)
Sep 14, 2009 51.96 52.16 51.96 52.12 80,337 +0.30(+0.58%)
Sep 11, 2009 51.70 52.05 51.70 51.82 78,100 -0.01(-0.01%)
Sep 10, 2009 51.93 51.93 51.74 51.83 149,986 +0.00(+0.00%)
Sep 09, 2009 51.53 51.83 51.28 51.83 162,536 +0.65(+1.27%)
Sep 08, 2009 51.19 51.19 50.95 51.18 155,092 +0.22(+0.43%)
Sep 04, 2009 51.07 51.14 50.70 50.96 120,625 -0.02(-0.03%)
Sep 03, 2009 50.74 50.99 50.60 50.98 106,761 +0.33(+0.66%)
Sep 02, 2009 50.89 50.90 50.39 50.64 111,449 -0.21(-0.41%)
Sep 01, 2009 50.90 51.17 50.85 50.85 710,344 -0.28(-0.54%)
Aug 31, 2009 51.15 51.19 51.00 51.13 51,863 +0.11(+0.21%)
Aug 28, 2009 50.99 51.02 50.91 51.02 91,097 +0.04(+0.07%)
Aug 27, 2009 51.00 51.00 50.87 50.98 127,870 +0.02(+0.03%)
Aug 26, 2009 50.99 50.99 50.94 50.97 80,464 -0.07(-0.13%)
Aug 25, 2009 50.86 51.03 50.74 51.03 117,828 +0.30(+0.59%)
Aug 24, 2009 50.90 51.10 50.58 50.73 154,018 -0.17(-0.34%)
Aug 21, 2009 50.85 50.90 50.78 50.90 55,399 +0.33(+0.65%)
Aug 20, 2009 50.75 50.81 50.58 50.58 48,485 -0.06(-0.12%)
Aug 19, 2009 50.58 50.64 50.39 50.64 32,113 +0.31(+0.62%)
Aug 18, 2009 50.63 50.70 50.24 50.33 120,856 -0.10(-0.21%)
Aug 17, 2009 50.65 50.65 50.03 50.43 118,798 -0.34(-0.68%)
Aug 14, 2009 50.64 50.79 50.39 50.77 82,150 +0.43(+0.85%)
Aug 13, 2009 50.67 50.67 50.20 50.35 89,614 -0.28(-0.54%)
Aug 12, 2009 50.53 50.65 50.41 50.62 54,602 -0.14(-0.28%)
Aug 11, 2009 50.70 50.79 50.64 50.76 71,789 -0.02(-0.03%)
Aug 10, 2009 50.82 50.86 50.42 50.78 68,136 -0.10(-0.19%)
Aug 07, 2009 50.92 50.95 50.71 50.88 76,866 -0.03(-0.06%)
Aug 06, 2009 50.85 50.92 50.65 50.91 104,524 +0.17(+0.33%)
Aug 05, 2009 50.38 50.75 50.34 50.74 177,135 +0.35(+0.68%)
Aug 04, 2009 50.52 50.60 50.21 50.40 266,889 +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.