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, 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%)
Mar 01, 2012 65.45 65.58 65.33 65.55 989,418 +0.16(+0.24%)
Feb 29, 2012 65.46 65.49 65.34 65.39 1,018,715 +0.05(+0.08%)
Feb 28, 2012 65.23 65.39 65.19 65.34 744,179 +0.20(+0.30%)
Feb 27, 2012 65.07 65.16 65.00 65.14 552,930 +0.01(+0.01%)
Feb 24, 2012 65.04 65.13 64.97 65.13 763,299 +0.14(+0.22%)
Feb 23, 2012 64.96 64.99 64.85 64.99 600,029 +0.16(+0.24%)
Feb 22, 2012 64.80 64.85 64.74 64.83 614,194 +0.17(+0.27%)
Feb 21, 2012 64.60 64.76 64.47 64.66 585,626 +0.29(+0.46%)
Feb 17, 2012 64.57 64.57 64.27 64.37 2,476,886 -0.14(-0.22%)
Feb 16, 2012 64.43 64.51 64.39 64.51 677,277 -0.08(-0.12%)
Feb 15, 2012 64.63 64.63 64.53 64.58 472,060 +0.09(+0.13%)
Feb 14, 2012 64.42 64.53 64.42 64.49 819,043 +0.10(+0.16%)
Feb 13, 2012 64.31 64.44 64.26 64.39 1,099,151 +0.34(+0.53%)
Feb 10, 2012 64.11 64.15 64.03 64.05 692,126 -0.20(-0.31%)
Feb 09, 2012 64.15 64.27 64.15 64.25 383,277 +0.08(+0.12%)
Feb 08, 2012 64.44 66.37 64.08 64.17 1,070,104 -0.14(-0.22%)
Feb 07, 2012 64.21 64.60 64.14 64.31 808,544 +0.14(+0.22%)
Feb 06, 2012 64.25 64.26 64.11 64.17 523,560 +0.05(+0.08%)
Feb 03, 2012 64.21 64.26 64.11 64.12 913,362 +0.03(+0.05%)
Feb 02, 2012 63.70 64.08 63.70 64.08 1,172,577 +0.40(+0.63%)
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.