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, 2008 51.65 51.65 51.64 51.64 9,564 +0.10(+0.20%)
Jul 30, 2008 51.52 51.55 51.40 51.54 44,262 +0.11(+0.22%)
Jul 29, 2008 51.43 51.43 51.32 51.43 16,703 +0.13(+0.25%)
Jul 28, 2008 51.28 51.30 51.12 51.30 3,316 -0.04(-0.07%)
Jul 25, 2008 51.09 51.34 51.09 51.34 5,988 +0.21(+0.41%)
Jul 24, 2008 51.41 51.41 51.13 51.13 19,363 -0.16(-0.30%)
Jul 23, 2008 51.34 51.34 51.09 51.28 8,039 +0.06(+0.11%)
Jul 22, 2008 51.52 51.52 51.05 51.23 44,589 -0.27(-0.51%)
Jul 21, 2008 51.46 51.50 51.39 51.49 12,957 +0.11(+0.21%)
Jul 18, 2008 51.36 51.39 51.20 51.38 7,878 +0.01(+0.03%)
Jul 17, 2008 51.35 51.41 51.17 51.37 14,116 +0.16(+0.32%)
Jul 16, 2008 51.08 51.21 50.99 51.21 23,372 -0.05(-0.09%)
Jul 15, 2008 51.30 51.30 51.13 51.25 22,221 -0.02(-0.03%)
Jul 14, 2008 51.32 51.32 51.16 51.27 7,064 +0.05(+0.09%)
Jul 11, 2008 51.06 51.23 50.98 51.22 47,069 +0.17(+0.33%)
Jul 10, 2008 51.09 51.09 50.95 51.05 11,485 -0.08(-0.15%)
Jul 09, 2008 51.39 51.39 50.99 51.13 27,386 -0.07(-0.14%)
Jul 08, 2008 51.24 51.28 51.15 51.21 29,133 +0.04(+0.07%)
Jul 07, 2008 50.96 51.17 50.96 51.17 23,232 +0.11(+0.21%)
Jul 04, 2008 50.83 51.06 50.83 51.06 20,152 +0.00(+0.00%)
Jul 03, 2008 50.83 51.06 50.83 51.06 20,152 -0.04(-0.08%)
Jul 02, 2008 51.03 51.13 51.02 51.10 17,365 +0.14(+0.27%)
Jul 01, 2008 50.97 51.03 50.89 50.97 30,650 -0.47(-0.91%)
Jun 30, 2008 51.42 51.44 51.16 51.43 72,792 +0.08(+0.16%)
Jun 27, 2008 51.49 51.49 51.24 51.35 7,878 -0.30(-0.58%)
Jun 26, 2008 51.66 51.66 51.59 51.65 10,719 -0.12(-0.23%)
Jun 25, 2008 51.73 51.77 51.66 51.77 3,972 +0.03(+0.05%)
Jun 24, 2008 51.64 51.76 51.63 51.75 11,011 -0.05(-0.09%)
Jun 23, 2008 51.75 51.79 51.68 51.79 8,186 -0.08(-0.16%)
Jun 20, 2008 51.88 51.88 51.77 51.88 2,226 -0.02(-0.04%)
Jun 19, 2008 51.80 51.90 51.77 51.90 10,033 -0.06(-0.11%)
Jun 18, 2008 51.73 51.99 51.73 51.95 9,643 -0.07(-0.13%)
Jun 17, 2008 51.88 52.02 51.72 52.02 42,108 +0.13(+0.26%)
Jun 16, 2008 52.04 52.05 51.89 51.89 6,727 -0.15(-0.29%)
Jun 13, 2008 51.89 52.04 51.89 52.04 8,911 -0.07(-0.13%)
Jun 12, 2008 51.92 52.19 51.92 52.11 13,989 -0.28(-0.54%)
Jun 11, 2008 52.24 52.39 52.09 52.39 19,850 +0.03(+0.05%)
Jun 10, 2008 52.29 52.51 52.14 52.36 21,330 -0.25(-0.48%)
Jun 09, 2008 52.59 52.62 52.58 52.62 11,785 +0.00(+0.00%)
Jun 06, 2008 52.59 52.62 52.57 52.62 6,176 +0.05(+0.10%)
Jun 05, 2008 52.56 52.58 52.56 52.57 24,547 -0.10(-0.19%)
Jun 04, 2008 52.72 52.72 52.57 52.67 5,327 +0.02(+0.04%)
Jun 03, 2008 52.57 52.68 52.48 52.64 6,005 +0.09(+0.17%)
Jun 02, 2008 52.54 52.56 52.47 52.56 5,033 -0.16(-0.30%)
May 30, 2008 52.73 52.74 52.52 52.71 23,519 +0.04(+0.08%)
May 29, 2008 52.72 52.72 52.56 52.67 9,466 -0.17(-0.31%)
May 28, 2008 52.88 52.90 52.82 52.84 15,331 -0.06(-0.11%)
May 27, 2008 52.89 52.90 52.87 52.89 21,413 -0.06(-0.12%)
May 26, 2008 52.84 52.96 52.84 52.96 0 +0.00(+0.00%)
May 23, 2008 52.84 52.96 52.84 52.96 19,604 +0.09(+0.17%)
May 22, 2008 52.94 52.94 52.85 52.87 6,288 -0.16(-0.30%)
May 21, 2008 53.07 53.07 52.96 53.03 14,578 +0.01(+0.02%)
May 20, 2008 52.99 53.03 52.92 53.02 11,081 +0.08(+0.15%)
May 19, 2008 52.91 52.94 52.91 52.94 28,743 +0.01(+0.02%)
May 16, 2008 52.82 52.93 52.80 52.93 16,276 +0.18(+0.33%)
May 15, 2008 52.62 52.90 52.60 52.75 22,970 +0.17(+0.33%)
May 14, 2008 52.55 52.65 52.55 52.58 5,335 -0.11(-0.21%)
May 13, 2008 52.74 52.74 52.67 52.69 52,150 -0.04(-0.08%)
May 12, 2008 52.73 52.84 52.51 52.73 23,095 -0.07(-0.14%)
May 09, 2008 52.73 52.82 52.73 52.81 3,532 +0.02(+0.03%)
May 08, 2008 52.82 52.82 52.70 52.79 18,148 +0.01(+0.02%)
May 07, 2008 52.88 52.95 52.73 52.78 61,208 -0.09(-0.17%)
May 06, 2008 52.82 52.87 52.81 52.87 11,200 -0.07(-0.14%)
May 05, 2008 52.80 52.96 52.75 52.94 23,538 -0.02(-0.04%)
May 02, 2008 52.94 52.96 52.94 52.96 13,675 +0.22(+0.41%)
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.