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 (%)
Nov 30, 2012 73.04 73.05 72.96 73.01 2,822,917 +0.01(+0.02%)
Nov 29, 2012 72.85 73.00 72.81 73.00 2,470,623 +0.37(+0.51%)
Nov 28, 2012 72.65 72.69 72.54 72.63 2,199,999 +0.13(+0.18%)
Nov 27, 2012 72.55 72.68 72.48 72.50 3,869,953 +0.10(+0.13%)
Nov 26, 2012 72.32 72.43 72.26 72.41 2,046,403 +0.14(+0.19%)
Nov 23, 2012 72.21 72.36 72.10 72.27 2,059,533 +0.04(+0.06%)
Nov 21, 2012 72.31 72.31 72.19 72.23 1,479,246 -0.09(-0.12%)
Nov 20, 2012 72.20 72.33 72.17 72.32 1,486,617 +0.23(+0.31%)
Nov 19, 2012 71.98 72.18 71.92 72.09 1,051,669 +0.24(+0.33%)
Nov 16, 2012 72.00 72.03 71.82 71.85 1,537,491 -0.19(-0.26%)
Nov 15, 2012 72.13 72.25 72.00 72.04 893,816 -0.22(-0.30%)
Nov 14, 2012 72.33 72.35 72.22 72.26 925,964 -0.02(-0.02%)
Nov 13, 2012 72.27 72.33 72.24 72.28 687,931 -0.07(-0.10%)
Nov 12, 2012 72.16 72.60 72.09 72.35 767,149 -0.01(-0.01%)
Nov 09, 2012 72.02 72.39 71.88 72.36 808,152 -0.02(-0.03%)
Nov 08, 2012 72.45 72.50 72.36 72.38 688,261 +0.11(+0.16%)
Nov 07, 2012 72.51 72.56 72.26 72.27 2,312,126 -0.02(-0.02%)
Nov 06, 2012 72.32 72.45 72.28 72.29 1,937,847 +0.12(+0.16%)
Nov 05, 2012 72.12 72.26 72.08 72.17 1,946,060 +0.25(+0.35%)
Nov 02, 2012 72.41 72.44 71.90 71.92 1,523,651 -0.24(-0.34%)
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.