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, 2008 52.56 52.72 52.45 52.72 16,881 +0.33(+0.63%)
Apr 29, 2008 52.49 52.49 52.31 52.39 9,169 +0.00(+0.01%)
Apr 28, 2008 52.36 52.39 52.27 52.39 4,560 -0.08(-0.15%)
Apr 25, 2008 52.46 52.46 52.36 52.46 13,139 -0.08(-0.15%)
Apr 24, 2008 52.57 52.59 52.45 52.54 22,919 -0.03(-0.06%)
Apr 23, 2008 52.57 52.61 52.52 52.57 24,124 -0.06(-0.12%)
Apr 22, 2008 52.63 52.63 52.56 52.63 12,338 -0.07(-0.13%)
Apr 21, 2008 52.67 52.70 52.59 52.70 9,613 -0.01(-0.01%)
Apr 18, 2008 52.66 52.71 52.57 52.71 24,577 -0.11(-0.22%)
Apr 17, 2008 52.90 52.90 52.72 52.82 35,605 -0.07(-0.13%)
Apr 16, 2008 52.87 52.97 52.87 52.89 16,854 +0.05(+0.09%)
Apr 15, 2008 52.83 52.84 52.75 52.84 1,863 +0.06(+0.11%)
Apr 14, 2008 52.78 52.78 52.78 52.78 78,192 +0.02(+0.03%)
Apr 11, 2008 52.64 52.77 52.64 52.77 14,674 +0.06(+0.11%)
Apr 10, 2008 52.64 52.71 52.54 52.71 4,440 +0.13(+0.26%)
Apr 09, 2008 52.60 52.60 52.57 52.58 2,317 -0.01(-0.01%)
Apr 08, 2008 52.55 52.58 52.43 52.58 6,564 +0.02(+0.03%)
Apr 07, 2008 52.56 52.57 52.53 52.57 3,089 +0.14(+0.27%)
Apr 04, 2008 52.44 52.44 52.42 52.43 5,599 +0.17(+0.32%)
Apr 03, 2008 52.27 52.27 52.12 52.26 7,144 +0.04(+0.08%)
Apr 02, 2008 52.25 52.25 52.06 52.22 3,475 +0.16(+0.31%)
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.