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 30, 2009 46.41 47.59 46.41 47.45 43,598 +1.20(+2.59%)
Apr 29, 2009 46.38 47.04 46.25 46.25 27,016 -0.07(-0.15%)
Apr 28, 2009 46.61 46.61 45.78 46.32 28,460 +0.47(+1.03%)
Apr 27, 2009 46.87 47.01 45.85 45.85 36,278 -0.48(-1.05%)
Apr 24, 2009 46.52 46.55 46.19 46.33 14,035 +0.37(+0.81%)
Apr 23, 2009 46.63 46.63 45.95 45.96 91,279 -0.47(-1.00%)
Apr 22, 2009 46.69 46.69 46.18 46.42 50,188 +0.07(+0.16%)
Apr 21, 2009 46.34 46.73 46.34 46.35 152,072 +0.00(+0.00%)
Apr 20, 2009 46.70 47.05 46.35 46.35 220,423 -0.49(-1.04%)
Apr 17, 2009 46.89 46.97 46.63 46.84 17,792 +0.18(+0.38%)
Apr 16, 2009 47.11 47.17 46.66 46.66 25,315 -0.25(-0.52%)
Apr 15, 2009 46.11 46.91 46.09 46.91 76,890 +0.82(+1.77%)
Apr 14, 2009 45.30 46.79 45.30 46.09 99,029 -0.52(-1.11%)
Apr 13, 2009 46.68 46.68 45.62 46.61 50,015 +0.97(+2.12%)
Apr 09, 2009 45.64 46.48 45.63 45.64 30,764 -0.25(-0.55%)
Apr 08, 2009 45.57 45.90 45.23 45.90 15,317 +0.32(+0.70%)
Apr 07, 2009 45.96 45.96 45.58 45.58 20,739 -0.03(-0.07%)
Apr 06, 2009 45.46 45.61 45.14 45.61 42,751 +0.86(+1.92%)
Apr 03, 2009 44.31 45.14 44.31 44.75 61,200 -0.10(-0.23%)
Apr 02, 2009 44.92 44.92 44.29 44.85 111,443 +0.78(+1.77%)
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.