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 (%)
Apr 29, 2011 107.50 107.99 107.47 107.99 348,576 +0.61(+0.57%)
Apr 28, 2011 106.94 107.40 106.94 107.38 274,289 +0.30(+0.28%)
Apr 27, 2011 107.01 107.08 106.87 107.08 204,447 +0.18(+0.17%)
Apr 26, 2011 106.90 106.90 106.66 106.90 208,332 +0.19(+0.18%)
Apr 25, 2011 106.80 106.80 106.68 106.71 213,134 -0.23(-0.22%)
Apr 21, 2011 106.88 106.99 106.81 106.94 280,222 +0.22(+0.21%)
Apr 20, 2011 106.69 106.77 106.56 106.72 308,008 +0.31(+0.29%)
Apr 19, 2011 106.67 106.70 106.29 106.41 290,907 -0.18(-0.17%)
Apr 18, 2011 106.64 106.69 106.39 106.59 357,263 -0.14(-0.13%)
Apr 15, 2011 106.48 106.76 106.45 106.73 782,056 +0.27(+0.25%)
Apr 14, 2011 106.44 106.49 106.30 106.46 146,694 +0.01(+0.01%)
Apr 13, 2011 106.51 106.52 106.37 106.45 160,037 +0.11(+0.10%)
Apr 12, 2011 106.59 106.59 106.30 106.34 211,204 -0.16(-0.15%)
Apr 11, 2011 106.74 106.74 106.50 106.50 254,551 -0.31(-0.29%)
Apr 08, 2011 106.67 106.81 106.59 106.81 284,482 +0.29(+0.27%)
Apr 07, 2011 106.71 106.75 106.52 106.52 595,459 -0.26(-0.24%)
Apr 06, 2011 106.69 106.81 106.58 106.78 466,292 +0.26(+0.24%)
Apr 05, 2011 106.72 106.79 106.52 106.52 605,834 -0.26(-0.24%)
Apr 04, 2011 106.76 106.79 106.56 106.78 208,234 +0.40(+0.38%)
Apr 01, 2011 106.39 106.67 106.28 106.38 1,032,501 -0.25(-0.23%)
Mar 31, 2011 106.62 106.68 106.51 106.63 218,480 +0.17(+0.16%)
Mar 30, 2011 106.35 106.54 106.35 106.46 112,432 +0.00(+0.00%)
Mar 29, 2011 106.56 106.56 106.33 106.46 173,531 -0.10(-0.09%)
Mar 28, 2011 106.45 106.56 106.28 106.56 162,760 +0.06(+0.06%)
Mar 25, 2011 106.69 106.69 106.48 106.50 97,029 -0.07(-0.07%)
Mar 24, 2011 106.47 106.61 106.47 106.57 272,812 +0.09(+0.08%)
Mar 23, 2011 106.35 106.48 106.19 106.48 167,363 +0.13(+0.12%)
Mar 22, 2011 106.51 106.51 106.27 106.35 196,060 -0.01(-0.01%)
Mar 21, 2011 106.36 106.39 106.24 106.36 256,233 +0.44(+0.42%)
Mar 18, 2011 105.75 106.20 105.75 105.92 298,125 +0.04(+0.04%)
Mar 17, 2011 105.88 105.96 105.55 105.88 314,211 +0.50(+0.47%)
Mar 16, 2011 106.09 106.09 105.33 105.38 421,349 -0.46(-0.43%)
Mar 15, 2011 105.86 105.96 105.79 105.84 185,868 -0.13(-0.12%)
Mar 14, 2011 106.29 106.31 105.97 105.97 132,824 -0.27(-0.25%)
Mar 11, 2011 105.89 106.26 105.89 106.24 109,564 +0.07(+0.06%)
Mar 10, 2011 106.35 106.35 106.08 106.17 182,360 -0.08(-0.07%)
Mar 09, 2011 106.39 106.39 106.07 106.25 283,703 +0.02(+0.02%)
Mar 08, 2011 106.09 106.28 105.94 106.23 267,431 +0.25(+0.24%)
Mar 07, 2011 105.98 106.01 105.82 105.98 368,551 +0.25(+0.24%)
Mar 04, 2011 105.44 105.78 105.35 105.73 188,443 +0.53(+0.50%)
Mar 03, 2011 105.58 105.59 105.20 105.20 203,510 +0.00(+0.00%)
Mar 02, 2011 104.98 105.34 104.98 105.20 123,362 +0.15(+0.14%)
Mar 01, 2011 105.21 105.26 104.95 105.05 157,300 -0.40(-0.38%)
Feb 28, 2011 105.59 105.74 105.38 105.45 253,454 +0.08(+0.08%)
Feb 25, 2011 105.09 105.39 104.99 105.37 281,601 +0.57(+0.54%)
Feb 24, 2011 104.72 104.96 104.64 104.80 177,263 +0.11(+0.11%)
Feb 23, 2011 105.08 105.08 104.61 104.69 148,568 -0.11(-0.10%)
Feb 22, 2011 105.25 105.25 104.80 104.80 139,096 -0.64(-0.61%)
Feb 18, 2011 105.38 105.44 105.13 105.44 273,028 +0.29(+0.28%)
Feb 17, 2011 104.64 105.29 104.64 105.15 308,014 +0.64(+0.61%)
Feb 16, 2011 104.32 104.72 104.32 104.51 261,085 +0.21(+0.20%)
Feb 15, 2011 104.12 104.47 104.12 104.30 133,811 -0.03(-0.03%)
Feb 14, 2011 104.68 104.68 104.30 104.33 359,000 -0.25(-0.24%)
Feb 11, 2011 104.35 104.81 104.35 104.58 146,836 +0.15(+0.14%)
Feb 10, 2011 104.60 104.69 104.28 104.43 114,682 -0.26(-0.25%)
Feb 09, 2011 105.17 105.17 104.67 104.69 136,506 -0.50(-0.48%)
Feb 08, 2011 104.92 105.33 104.92 105.19 185,223 +0.33(+0.31%)
Feb 07, 2011 105.08 105.22 104.86 104.86 245,900 -0.37(-0.35%)
Feb 04, 2011 105.87 105.99 105.22 105.23 369,029 -0.64(-0.60%)
Feb 03, 2011 106.01 106.20 105.59 105.87 213,653 -0.27(-0.25%)
Feb 02, 2011 106.18 106.32 105.93 106.14 262,953 +0.14(+0.13%)
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.