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 (%)
Jun 30, 2008 98.97 99.01 98.47 99.00 37,818 +0.16(+0.16%)
Jun 27, 2008 99.10 99.10 98.63 98.84 4,093 -0.58(-0.58%)
Jun 26, 2008 99.44 99.44 99.30 99.42 5,569 -0.23(-0.23%)
Jun 25, 2008 99.57 99.65 99.44 99.65 2,064 +0.05(+0.05%)
Jun 24, 2008 99.39 99.62 99.38 99.60 5,721 -0.09(-0.09%)
Jun 23, 2008 99.60 99.69 99.47 99.69 4,253 -0.16(-0.16%)
Jun 20, 2008 99.86 99.86 99.65 99.85 1,157 -0.04(-0.04%)
Jun 19, 2008 99.70 99.89 99.64 99.89 5,213 -0.11(-0.11%)
Jun 18, 2008 99.57 100.07 99.57 100.00 5,010 -0.13(-0.13%)
Jun 17, 2008 99.85 100.13 99.56 100.13 21,877 +0.26(+0.26%)
Jun 16, 2008 100.16 100.18 99.87 99.87 3,495 -0.29(-0.29%)
Jun 13, 2008 99.87 100.16 99.87 100.16 4,630 -0.14(-0.13%)
Jun 12, 2008 99.94 100.45 99.93 100.30 7,268 -0.55(-0.54%)
Jun 11, 2008 100.55 100.84 100.26 100.84 10,313 +0.05(+0.05%)
Jun 10, 2008 100.66 101.07 100.36 100.79 11,082 -0.49(-0.48%)
Jun 09, 2008 101.23 101.28 101.21 101.28 6,123 +0.00(+0.00%)
Jun 06, 2008 101.23 101.28 101.20 101.28 3,209 +0.10(+0.10%)
Jun 05, 2008 101.16 101.20 101.16 101.18 12,753 -0.19(-0.19%)
Jun 04, 2008 101.48 101.48 101.18 101.37 2,768 +0.04(+0.04%)
Jun 03, 2008 101.18 101.39 101.02 101.33 3,120 +0.17(+0.17%)
Jun 02, 2008 101.13 101.16 101.00 101.16 2,615 -0.30(-0.30%)
May 30, 2008 101.49 101.52 101.10 101.46 12,219 +0.08(+0.08%)
May 29, 2008 101.47 101.47 101.16 101.38 4,918 -0.32(-0.31%)
May 28, 2008 101.78 101.83 101.67 101.70 7,965 -0.11(-0.11%)
May 27, 2008 101.80 101.83 101.75 101.81 11,125 -0.12(-0.12%)
May 26, 2008 101.70 101.93 101.70 101.93 0 +0.00(+0.00%)
May 23, 2008 101.70 101.93 101.70 101.93 10,185 +0.17(+0.17%)
May 22, 2008 101.90 101.90 101.72 101.76 3,267 -0.31(-0.30%)
May 21, 2008 102.14 102.14 101.94 102.07 7,574 +0.02(+0.02%)
May 20, 2008 102.00 102.08 101.86 102.05 5,757 +0.15(+0.15%)
May 19, 2008 101.85 101.90 101.85 101.90 14,933 +0.02(+0.02%)
May 16, 2008 101.66 101.88 101.64 101.88 8,456 +0.34(+0.33%)
May 15, 2008 101.28 101.82 101.25 101.54 11,934 +0.33(+0.33%)
May 14, 2008 101.14 101.34 101.14 101.21 2,772 -0.21(-0.21%)
May 13, 2008 101.52 101.52 101.37 101.42 27,094 -0.08(-0.08%)
May 12, 2008 101.50 101.70 101.08 101.50 11,999 -0.14(-0.14%)
May 09, 2008 101.50 101.66 101.50 101.64 1,835 +0.03(+0.03%)
May 08, 2008 101.66 101.66 101.43 101.61 9,429 +0.02(+0.02%)
May 07, 2008 101.79 101.92 101.49 101.59 31,800 -0.17(-0.17%)
May 06, 2008 101.67 101.76 101.65 101.76 5,819 -0.14(-0.14%)
May 05, 2008 101.63 101.93 101.54 101.90 12,229 -0.04(-0.04%)
May 02, 2008 101.90 101.94 101.89 101.94 7,105 +0.42(+0.41%)
May 01, 2008 101.23 101.57 101.23 101.52 4,535 -0.28(-0.28%)
Apr 30, 2008 101.49 101.80 101.28 101.80 8,743 +0.64(+0.63%)
Apr 29, 2008 101.36 101.36 101.01 101.16 4,749 +0.01(+0.01%)
Apr 28, 2008 101.10 101.15 100.92 101.15 2,362 -0.15(-0.15%)
Apr 25, 2008 101.30 101.30 101.10 101.30 6,805 -0.15(-0.15%)
Apr 24, 2008 101.50 101.54 101.28 101.45 11,870 -0.06(-0.06%)
Apr 23, 2008 101.51 101.59 101.40 101.51 12,494 -0.12(-0.12%)
Apr 22, 2008 101.63 101.63 101.49 101.63 6,390 -0.13(-0.13%)
Apr 21, 2008 101.70 101.76 101.54 101.76 4,979 -0.01(-0.01%)
Apr 18, 2008 101.67 101.77 101.50 101.77 12,729 -0.22(-0.22%)
Apr 17, 2008 102.14 102.14 101.80 101.99 18,440 -0.13(-0.13%)
Apr 16, 2008 102.08 102.27 102.08 102.12 8,729 +0.09(+0.09%)
Apr 15, 2008 102.00 102.03 101.85 102.03 965 +0.11(+0.11%)
Apr 14, 2008 101.92 101.92 101.92 101.92 40,496 +0.03(+0.03%)
Apr 11, 2008 101.65 101.89 101.65 101.89 7,600 +0.11(+0.11%)
Apr 10, 2008 101.64 101.78 101.44 101.78 2,300 +0.26(+0.26%)
Apr 09, 2008 101.57 101.57 101.51 101.52 1,200 -0.01(-0.01%)
Apr 08, 2008 101.47 101.53 101.24 101.53 3,400 +0.03(+0.03%)
Apr 07, 2008 101.49 101.50 101.43 101.50 1,600 +0.27(+0.27%)
Apr 04, 2008 101.25 101.25 101.21 101.23 2,900 +0.32(+0.32%)
Apr 03, 2008 100.92 100.92 100.64 100.91 3,700 +0.08(+0.08%)
Apr 02, 2008 100.88 100.88 100.53 100.83 1,800 +0.31(+0.31%)
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.