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 (%)
Dec 31, 2009 52.49 52.71 52.71 52.71 168,950 +0.20(+0.37%)
Dec 30, 2009 52.64 52.72 52.44 52.52 199,338 +0.02(+0.04%)
Dec 29, 2009 52.63 52.63 52.47 52.49 122,808 -0.20(-0.38%)
Dec 28, 2009 52.80 52.82 52.70 52.70 125,096 -0.08(-0.16%)
Dec 24, 2009 52.82 52.84 52.77 52.78 129,645 -0.06(-0.12%)
Dec 23, 2009 52.82 52.91 52.80 52.84 201,819 -0.01(-0.02%)
Dec 22, 2009 52.85 52.88 52.80 52.86 135,808 +0.06(+0.12%)
Dec 21, 2009 52.80 52.91 52.77 52.80 154,926 -0.04(-0.08%)
Dec 18, 2009 52.90 52.90 52.75 52.84 88,804 +0.08(+0.16%)
Dec 17, 2009 52.84 52.86 52.70 52.75 127,459 -0.03(-0.06%)
Dec 16, 2009 52.85 53.29 52.78 52.78 720,867 +0.04(+0.07%)
Dec 15, 2009 52.76 52.87 52.72 52.75 163,314 -0.04(-0.07%)
Dec 14, 2009 52.83 52.88 52.78 52.78 98,101 +0.02(+0.04%)
Dec 11, 2009 52.75 52.76 52.68 52.76 92,810 +0.07(+0.13%)
Dec 10, 2009 52.78 52.78 52.69 52.70 144,638 +0.08(+0.15%)
Dec 09, 2009 52.80 52.80 52.62 52.62 228,295 -0.10(-0.19%)
Dec 08, 2009 52.81 52.85 52.69 52.72 149,265 -0.11(-0.21%)
Dec 07, 2009 52.79 52.84 52.77 52.83 103,733 +0.03(+0.05%)
Dec 04, 2009 52.64 52.81 52.60 52.80 484,767 -0.04(-0.07%)
Dec 03, 2009 52.89 52.94 52.74 52.84 208,868 -0.04(-0.07%)
Dec 02, 2009 53.03 53.08 52.87 52.87 376,249 -0.08(-0.15%)
Dec 01, 2009 52.84 52.99 52.71 52.95 276,180 -0.07(-0.14%)
Nov 30, 2009 53.10 53.15 52.73 53.02 384,646 -0.09(-0.18%)
Nov 27, 2009 52.84 53.13 52.76 53.12 79,020 -0.32(-0.60%)
Nov 25, 2009 53.46 53.48 53.28 53.44 187,034 +0.08(+0.15%)
Nov 24, 2009 53.34 53.37 53.26 53.36 344,874 +0.12(+0.23%)
Nov 23, 2009 53.19 53.28 53.14 53.24 321,712 +0.07(+0.13%)
Nov 20, 2009 53.14 53.21 52.99 53.17 346,936 -0.05(-0.09%)
Nov 19, 2009 53.24 53.24 53.16 53.21 95,936 -0.03(-0.05%)
Nov 18, 2009 53.21 53.34 53.17 53.24 180,655 +0.03(+0.06%)
Nov 17, 2009 53.35 53.37 53.20 53.21 1,162,028 -0.11(-0.20%)
Nov 16, 2009 53.24 53.32 53.15 53.32 135,384 +0.22(+0.41%)
Nov 13, 2009 53.14 53.16 52.97 53.10 380,854 +0.05(+0.09%)
Nov 12, 2009 53.11 53.17 53.05 53.05 121,375 +0.00(+0.00%)
Nov 11, 2009 53.08 53.08 53.00 53.05 169,805 +0.03(+0.05%)
Nov 10, 2009 52.82 53.06 52.74 53.03 249,528 +0.28(+0.54%)
Nov 09, 2009 52.69 52.75 52.58 52.74 176,161 +0.22(+0.41%)
Nov 06, 2009 52.49 52.58 52.41 52.53 363,526 +0.09(+0.18%)
Nov 05, 2009 52.34 52.46 52.31 52.43 192,105 +0.13(+0.26%)
Nov 04, 2009 52.18 52.31 52.11 52.30 137,988 +0.15(+0.29%)
Nov 03, 2009 52.22 52.23 52.05 52.15 281,133 -0.19(-0.37%)
Nov 02, 2009 52.66 52.67 52.13 52.34 127,461 -0.50(-0.94%)
Oct 30, 2009 52.63 52.86 52.63 52.84 352,797 +0.28(+0.53%)
Oct 29, 2009 52.58 52.58 52.32 52.56 110,356 +0.03(+0.05%)
Oct 28, 2009 52.88 53.02 51.80 52.53 254,135 -0.51(-0.96%)
Oct 27, 2009 53.24 53.24 53.04 53.04 220,952 -0.18(-0.33%)
Oct 26, 2009 53.52 53.52 53.17 53.21 94,420 -0.25(-0.47%)
Oct 23, 2009 53.24 53.47 53.01 53.47 159,010 -0.06(-0.11%)
Oct 22, 2009 53.61 53.63 53.53 53.53 175,026 -0.22(-0.40%)
Oct 21, 2009 53.83 53.87 53.68 53.74 147,425 -0.14(-0.26%)
Oct 20, 2009 53.89 53.89 53.86 53.88 166,451 +0.07(+0.13%)
Oct 19, 2009 53.84 53.86 53.58 53.81 142,190 +0.11(+0.20%)
Oct 16, 2009 53.86 53.86 53.60 53.70 131,153 -0.20(-0.37%)
Oct 15, 2009 53.89 53.90 53.69 53.90 206,872 -0.03(-0.06%)
Oct 14, 2009 54.06 54.08 53.83 53.93 127,502 +0.04(+0.07%)
Oct 13, 2009 53.97 54.04 53.78 53.89 126,874 -0.07(-0.12%)
Oct 12, 2009 53.97 54.01 53.74 53.96 109,765 +0.10(+0.18%)
Oct 09, 2009 53.99 54.04 53.86 53.86 118,342 +0.03(+0.05%)
Oct 08, 2009 53.75 53.84 53.57 53.84 340,879 +0.20(+0.37%)
Oct 07, 2009 53.70 53.77 53.56 53.64 214,740 -0.10(-0.18%)
Oct 06, 2009 53.76 53.76 53.56 53.74 246,767 +0.50(+0.94%)
Oct 05, 2009 53.19 53.31 53.04 53.24 211,431 +0.29(+0.55%)
Oct 02, 2009 53.09 53.17 52.59 52.95 3,744,375 -0.14(-0.27%)
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.