Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	72.17	72.35	72.01	72.12	1,313,500	-0.11(-0.16%)
Oct 26, 2012	72.43	72.23	72.23	72.23	1,193,158	-0.20(-0.27%)
Oct 25, 2012	72.64	72.64	72.42	72.43	721,219	-0.14(-0.19%)
Oct 24, 2012	72.61	72.62	72.49	72.57	764,521	+0.01(+0.01%)
Oct 23, 2012	72.58	72.62	72.42	72.56	1,279,313	-0.23(-0.31%)
Oct 19, 2012	72.77	72.92	72.76	72.78	1,421,886	-0.11(-0.15%)
Oct 18, 2012	73.12	73.12	72.84	72.90	1,922,510	-0.14(-0.19%)
Oct 17, 2012	73.03	73.05	72.96	73.04	2,944,436	+0.01(+0.01%)
Oct 16, 2012	72.94	73.09	72.92	73.03	921,863	+0.17(+0.24%)
Oct 15, 2012	72.80	72.89	72.74	72.86	1,241,427	+0.19(+0.26%)
Oct 12, 2012	72.40	72.70	72.39	72.67	1,488,753	+0.40(+0.56%)
Oct 11, 2012	72.00	72.27	71.95	72.27	1,148,058	+0.40(+0.55%)
Oct 10, 2012	71.95	71.97	71.80	71.87	1,155,424	+0.01(+0.02%)
Oct 09, 2012	72.07	72.07	71.85	71.86	598,135	-0.07(-0.09%)
Oct 08, 2012	72.19	72.19	71.91	71.92	394,716	-0.21(-0.29%)
Oct 05, 2012	72.22	72.22	72.06	72.13	1,169,999	+0.02(+0.03%)
Oct 04, 2012	72.16	72.20	72.08	72.11	1,060,295	+0.01(+0.01%)
Oct 03, 2012	72.07	72.23	72.00	72.10	1,486,557	+0.15(+0.21%)
Oct 02, 2012	71.90	71.95	71.84	71.95	720,137	+0.21(+0.29%)

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.