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 (%)
Jul 31, 2009 49.88 50.18 49.80 49.99 127,757 +0.24(+0.47%)
Jul 30, 2009 49.86 49.90 49.74 49.75 99,437 +0.13(+0.26%)
Jul 29, 2009 49.88 49.89 49.62 49.62 47,371 -0.29(-0.58%)
Jul 28, 2009 49.89 49.93 49.64 49.91 73,683 +0.01(+0.02%)
Jul 27, 2009 49.70 49.90 49.52 49.90 61,235 +0.29(+0.58%)
Jul 24, 2009 49.29 49.62 49.27 49.61 942 +0.23(+0.46%)
Jul 23, 2009 49.30 49.54 49.15 49.38 79,306 -0.04(-0.08%)
Jul 22, 2009 49.30 49.43 49.15 49.42 55,201 +0.16(+0.32%)
Jul 21, 2009 49.08 49.27 48.90 49.27 85,772 +0.27(+0.56%)
Jul 20, 2009 48.94 48.99 48.81 48.99 65,645 +0.19(+0.38%)
Jul 17, 2009 48.79 48.81 48.76 48.81 163,350 +0.07(+0.15%)
Jul 16, 2009 48.57 48.73 48.32 48.73 73,897 +0.36(+0.75%)
Jul 15, 2009 48.63 48.65 48.37 48.37 93,260 -0.07(-0.14%)
Jul 14, 2009 48.48 48.50 48.38 48.44 54,564 +0.08(+0.16%)
Jul 13, 2009 48.32 48.42 48.29 48.36 770,028 +0.07(+0.14%)
Jul 10, 2009 48.01 48.32 47.86 48.29 43,421 +0.54(+1.13%)
Jul 09, 2009 47.98 48.06 47.63 47.76 107,589 -0.27(-0.57%)
Jul 08, 2009 48.46 48.46 47.86 48.03 96,081 -0.18(-0.37%)
Jul 07, 2009 48.42 48.44 48.05 48.21 14,475 -0.19(-0.40%)
Jul 06, 2009 48.62 48.62 48.17 48.40 37,304 -0.15(-0.31%)
Jul 02, 2009 48.31 48.60 48.29 48.55 54,523 -0.02(-0.03%)
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.