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 50.04 50.34 49.95 50.14 127,356 +0.24(+0.47%)
Jul 30, 2009 50.02 50.06 49.90 49.91 99,125 +0.13(+0.26%)
Jul 29, 2009 50.04 50.05 49.78 49.78 47,223 -0.29(-0.58%)
Jul 28, 2009 50.05 50.08 49.80 50.07 73,452 +0.01(+0.02%)
Jul 27, 2009 49.85 50.06 49.68 50.06 61,043 +0.29(+0.58%)
Jul 24, 2009 49.45 49.77 49.43 49.77 939 +0.23(+0.46%)
Jul 23, 2009 49.45 49.69 49.30 49.54 79,057 -0.04(-0.08%)
Jul 22, 2009 49.45 49.58 49.30 49.58 55,028 +0.16(+0.32%)
Jul 21, 2009 49.23 49.42 49.06 49.42 85,503 +0.28(+0.56%)
Jul 20, 2009 49.10 49.15 48.96 49.15 65,439 +0.19(+0.38%)
Jul 17, 2009 48.94 48.96 48.91 48.96 162,838 +0.07(+0.15%)
Jul 16, 2009 48.73 48.89 48.47 48.89 73,666 +0.36(+0.75%)
Jul 15, 2009 48.78 48.80 48.52 48.52 92,967 -0.07(-0.14%)
Jul 14, 2009 48.63 48.65 48.53 48.59 54,392 +0.08(+0.16%)
Jul 13, 2009 48.47 48.57 48.44 48.51 767,613 +0.07(+0.14%)
Jul 10, 2009 48.17 48.47 48.01 48.45 43,284 +0.54(+1.13%)
Jul 09, 2009 48.13 48.21 47.78 47.91 107,251 -0.28(-0.57%)
Jul 08, 2009 48.61 48.61 48.01 48.18 95,780 -0.18(-0.37%)
Jul 07, 2009 48.58 48.60 48.20 48.36 14,430 -0.19(-0.40%)
Jul 06, 2009 48.77 48.78 48.32 48.55 37,187 -0.15(-0.31%)
Jul 02, 2009 48.46 48.75 48.45 48.70 54,352 -0.02(-0.03%)
Jul 01, 2009 48.65 48.79 48.58 48.72 197,694 -0.16(-0.33%)
Jun 30, 2009 48.88 48.89 48.74 48.88 47,238 +0.15(+0.31%)
Jun 29, 2009 48.53 48.73 48.40 48.73 41,167 +0.25(+0.51%)
Jun 26, 2009 48.05 48.48 48.01 48.48 35,166 +0.73(+1.52%)
Jun 25, 2009 47.99 48.21 47.75 47.75 51,571 +0.04(+0.09%)
Jun 24, 2009 47.83 48.01 47.50 47.71 36,906 +0.28(+0.58%)
Jun 23, 2009 48.05 48.09 47.43 47.43 28,825 -0.60(-1.25%)
Jun 22, 2009 48.51 48.75 47.76 48.04 125,976 -0.33(-0.69%)
Jun 19, 2009 48.73 48.79 48.14 48.37 59,738 -0.43(-0.88%)
Jun 18, 2009 48.82 48.99 48.74 48.80 107,600 -0.24(-0.49%)
Jun 17, 2009 48.59 49.05 48.41 49.04 159,042 +0.68(+1.41%)
Jun 16, 2009 48.77 48.81 48.36 48.36 80,067 -0.38(-0.78%)
Jun 15, 2009 48.48 48.74 48.40 48.74 43,421 -0.25(-0.51%)
Jun 12, 2009 48.71 49.02 48.56 48.99 38,752 +0.44(+0.90%)
Jun 11, 2009 48.50 48.64 48.26 48.55 126,089 +0.23(+0.48%)
Jun 10, 2009 49.06 49.10 48.30 48.32 271,708 -0.51(-1.05%)
Jun 09, 2009 49.18 49.18 48.78 48.83 37,643 +0.01(+0.02%)
Jun 08, 2009 49.15 49.15 48.82 48.82 52,937 -0.45(-0.92%)
Jun 05, 2009 49.32 49.33 49.04 49.27 38,370 -0.07(-0.14%)
Jun 04, 2009 49.32 49.36 49.25 49.34 109,373 +0.08(+0.16%)
Jun 03, 2009 49.41 49.42 49.10 49.26 68,553 -0.06(-0.13%)
Jun 02, 2009 48.75 49.35 48.75 49.32 111,715 +0.36(+0.74%)
Jun 01, 2009 49.25 49.27 48.68 48.96 127,471 +0.29(+0.60%)
May 29, 2009 49.07 49.13 48.67 48.67 77,157 -0.27(-0.54%)
May 28, 2009 48.87 48.95 48.84 48.93 62,531 -0.03(-0.05%)
May 27, 2009 48.95 48.99 48.84 48.96 114,477 +0.12(+0.26%)
May 26, 2009 48.75 48.84 48.75 48.84 47,371 +0.07(+0.15%)
May 22, 2009 48.57 48.91 48.55 48.76 738,733 -0.16(-0.33%)
May 21, 2009 48.78 48.99 48.55 48.92 219,544 +0.44(+0.90%)
May 20, 2009 48.84 49.09 48.48 48.49 82,535 -0.15(-0.31%)
May 19, 2009 48.32 48.89 48.32 48.64 43,931 +0.25(+0.52%)
May 18, 2009 48.43 48.43 48.18 48.39 51,707 +0.12(+0.25%)
May 15, 2009 48.47 48.47 48.21 48.27 65,121 -0.18(-0.36%)
May 14, 2009 48.21 48.68 48.21 48.45 71,367 -0.20(-0.41%)
May 13, 2009 48.94 48.94 48.39 48.64 101,440 -0.19(-0.39%)
May 12, 2009 49.19 49.22 48.71 48.84 78,351 -0.39(-0.79%)
May 11, 2009 48.95 49.25 48.94 49.23 42,297 -0.08(-0.15%)
May 08, 2009 49.17 49.30 49.12 49.30 33,162 +0.26(+0.52%)
May 07, 2009 49.20 49.20 48.84 49.04 29,768 +0.36(+0.74%)
May 06, 2009 48.48 48.69 48.32 48.69 49,788 +0.34(+0.71%)
May 05, 2009 47.88 48.34 47.62 48.34 135,914 +0.92(+1.94%)
May 04, 2009 47.21 47.44 47.17 47.42 37,489 +0.04(+0.09%)
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.