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 (%)
May 31, 2012 64.58 64.72 64.53 64.63 1,656,252 +0.12(+0.18%)
May 30, 2012 64.47 64.57 64.42 64.52 1,015,889 -0.01(-0.01%)
May 29, 2012 64.55 64.59 64.44 64.52 1,050,884 -0.02(-0.03%)
May 25, 2012 64.51 64.61 64.40 64.54 841,471 +0.08(+0.13%)
May 24, 2012 64.66 64.66 64.43 64.46 869,151 -0.13(-0.20%)
May 23, 2012 64.82 64.82 64.51 64.59 1,658,430 -0.42(-0.65%)
May 22, 2012 64.87 65.11 64.87 65.01 1,656,942 +0.19(+0.30%)
May 21, 2012 64.59 64.82 64.47 64.82 990,116 +0.39(+0.60%)
May 18, 2012 64.49 64.53 64.39 64.43 1,880,564 -0.11(-0.17%)
May 17, 2012 64.86 64.90 64.51 64.54 989,789 -0.40(-0.62%)
May 16, 2012 65.15 65.24 64.94 64.94 910,712 -0.25(-0.39%)
May 15, 2012 65.32 65.46 65.17 65.20 1,589,155 -0.25(-0.37%)
May 14, 2012 66.02 66.02 65.41 65.44 1,527,168 -0.77(-1.16%)
May 11, 2012 66.33 66.37 66.14 66.21 978,905 -0.20(-0.31%)
May 10, 2012 66.40 66.43 66.32 66.42 965,447 +0.02(+0.03%)
May 09, 2012 66.47 66.52 66.37 66.40 1,308,682 -0.34(-0.51%)
May 08, 2012 66.84 66.85 66.70 66.74 1,066,996 -0.12(-0.17%)
May 07, 2012 66.82 66.87 66.75 66.85 671,062 -0.01(-0.01%)
May 04, 2012 66.87 66.88 66.80 66.86 627,477 -0.02(-0.03%)
May 03, 2012 66.79 66.91 66.78 66.88 973,437 +0.26(+0.39%)
May 02, 2012 66.51 66.69 66.47 66.62 1,768,824 +0.12(+0.18%)
May 01, 2012 66.42 66.53 66.40 66.50 1,316,797 +0.03(+0.04%)
Apr 30, 2012 66.31 66.48 66.31 66.48 1,557,627 +0.19(+0.28%)
Apr 27, 2012 66.22 66.29 66.16 66.29 457,863 +0.05(+0.08%)
Apr 26, 2012 66.20 66.24 66.12 66.24 671,409 +0.03(+0.04%)
Apr 25, 2012 66.02 66.22 66.01 66.21 847,505 +0.21(+0.32%)
Apr 24, 2012 65.95 66.03 65.92 66.00 794,785 +0.07(+0.11%)
Apr 23, 2012 66.02 66.02 65.82 65.93 714,195 -0.17(-0.26%)
Apr 20, 2012 65.94 66.13 65.90 66.10 1,006,056 +0.24(+0.37%)
Apr 19, 2012 65.85 65.90 65.76 65.85 494,558 +0.01(+0.01%)
Apr 18, 2012 65.80 65.88 65.77 65.85 609,150 -0.01(-0.02%)
Apr 17, 2012 65.73 65.87 65.73 65.86 393,471 +0.17(+0.26%)
Apr 16, 2012 65.57 65.75 65.57 65.69 819,194 +0.01(+0.02%)
Apr 13, 2012 65.73 65.73 65.55 65.68 1,227,451 -0.02(-0.04%)
Apr 12, 2012 65.49 65.71 65.42 65.70 1,889,604 +0.31(+0.48%)
Apr 11, 2012 65.21 65.39 65.20 65.39 763,715 +0.22(+0.34%)
Apr 10, 2012 65.16 65.39 65.16 65.17 1,058,799 -0.28(-0.43%)
Apr 09, 2012 65.43 65.45 65.33 65.45 718,661 +0.21(+0.32%)
Apr 05, 2012 65.34 65.34 65.21 65.24 913,731 -0.16(-0.24%)
Apr 04, 2012 65.38 65.40 65.28 65.39 920,317 -0.01(-0.02%)
Apr 03, 2012 65.60 65.60 65.33 65.41 1,842,405 -0.18(-0.27%)
Apr 02, 2012 65.53 65.60 65.41 65.59 4,354,291 +0.28(+0.42%)
Mar 30, 2012 65.30 65.31 65.08 65.31 930,883 +0.16(+0.24%)
Mar 29, 2012 65.19 65.26 65.06 65.15 439,984 -0.08(-0.12%)
Mar 28, 2012 65.40 65.40 65.22 65.23 541,579 +0.05(+0.07%)
Mar 27, 2012 65.24 65.26 65.16 65.19 521,194 +0.02(+0.04%)
Mar 26, 2012 65.25 65.32 65.13 65.16 842,807 -0.14(-0.21%)
Mar 23, 2012 65.30 65.43 65.19 65.30 837,600 +0.01(+0.01%)
Mar 22, 2012 65.34 65.37 65.29 65.30 1,028,388 -0.03(-0.04%)
Mar 21, 2012 65.40 65.42 65.18 65.33 1,361,387 -0.06(-0.10%)
Mar 20, 2012 65.52 65.54 65.36 65.39 569,292 -0.23(-0.34%)
Mar 19, 2012 65.70 65.76 65.59 65.62 614,744 -0.17(-0.26%)
Mar 16, 2012 65.73 65.79 65.65 65.79 297,527 +0.06(+0.09%)
Mar 15, 2012 65.78 65.83 65.58 65.73 1,214,726 -0.25(-0.38%)
Mar 14, 2012 66.17 66.24 65.96 65.98 905,878 -0.35(-0.53%)
Mar 13, 2012 66.28 66.36 66.19 66.33 834,404 +0.17(+0.25%)
Mar 12, 2012 66.03 66.17 65.99 66.17 686,970 +0.19(+0.29%)
Mar 09, 2012 65.89 65.99 65.87 65.98 736,902 +0.09(+0.13%)
Mar 08, 2012 65.79 65.89 65.61 65.89 592,015 +0.30(+0.45%)
Mar 07, 2012 65.46 65.59 65.30 65.59 1,018,071 +0.29(+0.44%)
Mar 06, 2012 65.54 65.65 65.25 65.30 1,822,569 -0.59(-0.89%)
Mar 05, 2012 65.86 65.92 65.83 65.89 1,757,155 +0.03(+0.04%)
Mar 02, 2012 65.76 65.89 65.70 65.86 562,480 +0.31(+0.48%)
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.