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, 2010 54.98 54.99 54.86 54.96 317,679 +0.18(+0.34%)
Apr 29, 2010 54.80 54.97 54.76 54.78 244,133 +0.10(+0.18%)
Apr 28, 2010 54.86 54.89 54.64 54.68 219,558 -0.14(-0.25%)
Apr 27, 2010 55.11 55.11 54.73 54.81 3,971 -0.38(-0.70%)
Apr 26, 2010 55.22 55.25 55.10 55.20 187,775 +0.03(+0.05%)
Apr 23, 2010 55.31 55.31 55.11 55.17 455,640 -0.13(-0.23%)
Apr 22, 2010 55.38 55.39 55.26 55.30 502,726 -0.15(-0.28%)
Apr 21, 2010 55.49 55.53 55.40 55.45 255,482 -0.06(-0.11%)
Apr 20, 2010 55.42 55.51 55.38 55.51 470,326 +0.16(+0.29%)
Apr 19, 2010 55.44 55.44 55.30 55.36 236,738 -0.14(-0.26%)
Apr 16, 2010 55.56 55.59 55.44 55.50 252,223 +0.02(+0.04%)
Apr 15, 2010 55.34 55.48 55.29 55.48 621,671 +0.30(+0.54%)
Apr 14, 2010 55.17 55.28 55.15 55.18 228,599 +0.14(+0.25%)
Apr 13, 2010 55.10 55.10 54.99 55.04 167,931 +0.03(+0.05%)
Apr 12, 2010 54.98 55.02 54.89 55.01 213,375 +0.13(+0.24%)
Apr 09, 2010 54.86 54.88 54.79 54.88 250,132 +0.06(+0.11%)
Apr 08, 2010 54.78 54.83 54.72 54.82 641,286 +0.07(+0.13%)
Apr 07, 2010 54.82 54.82 54.74 54.75 465,654 +0.03(+0.05%)
Apr 06, 2010 54.87 54.87 54.72 54.72 243,545 -0.06(-0.11%)
Apr 05, 2010 54.77 54.78 54.71 54.78 159,321 +0.07(+0.13%)
Apr 01, 2010 54.76 54.71 54.71 54.71 219,186 +0.03(+0.05%)
Mar 31, 2010 54.72 54.72 54.61 54.68 293,007 +0.06(+0.11%)
Mar 30, 2010 54.58 54.69 54.56 54.62 213,057 -0.02(-0.04%)
Mar 29, 2010 54.66 54.66 54.56 54.65 218,083 +0.04(+0.08%)
Mar 26, 2010 54.63 54.70 54.54 54.60 223,564 -0.03(-0.05%)
Mar 25, 2010 54.75 54.75 54.57 54.63 218,147 -0.11(-0.20%)
Mar 24, 2010 54.77 54.77 54.66 54.74 206,076 -0.04(-0.08%)
Mar 23, 2010 54.74 54.80 54.65 54.78 249,576 +0.03(+0.05%)
Mar 22, 2010 54.69 54.76 54.55 54.76 229,487 -0.15(-0.27%)
Mar 19, 2010 54.79 54.90 54.76 54.90 380,430 +0.17(+0.32%)
Mar 18, 2010 54.79 54.81 54.70 54.73 137,124 -0.13(-0.24%)
Mar 17, 2010 54.81 54.86 54.68 54.86 130,452 +0.22(+0.40%)
Mar 16, 2010 54.69 54.77 54.58 54.64 200,534 +0.06(+0.11%)
Mar 15, 2010 54.58 54.58 54.55 54.58 173,877 +0.09(+0.17%)
Mar 12, 2010 54.29 54.56 54.22 54.49 208,247 +0.37(+0.68%)
Mar 11, 2010 54.22 54.28 54.08 54.12 111,353 +0.11(+0.20%)
Mar 10, 2010 54.27 54.28 54.01 54.01 784,453 -0.06(-0.12%)
Mar 09, 2010 54.07 54.23 53.99 54.07 201,716 +0.04(+0.07%)
Mar 08, 2010 53.97 54.04 53.87 54.04 148,740 +0.22(+0.40%)
Mar 05, 2010 53.81 53.86 53.74 53.82 198,917 +0.06(+0.11%)
Mar 04, 2010 53.72 53.77 53.65 53.76 158,303 +0.05(+0.10%)
Mar 03, 2010 53.73 53.76 53.60 53.71 502,139 -0.06(-0.11%)
Mar 02, 2010 53.59 53.83 53.49 53.77 1,251,972 +0.44(+0.82%)
Mar 01, 2010 53.55 53.58 53.33 53.33 639,249 +0.04(+0.08%)
Feb 26, 2010 52.97 53.30 52.85 53.29 268,734 +0.40(+0.76%)
Feb 25, 2010 52.84 52.97 52.75 52.89 293,435 +0.15(+0.28%)
Feb 24, 2010 52.80 52.80 52.64 52.74 391,711 +0.12(+0.23%)
Feb 23, 2010 52.78 52.78 52.58 52.62 135,726 -0.08(-0.16%)
Feb 22, 2010 52.82 52.82 52.64 52.71 133,557 +0.03(+0.05%)
Feb 19, 2010 52.62 52.68 52.46 52.68 226,188 +0.18(+0.35%)
Feb 18, 2010 52.58 52.67 52.45 52.50 248,496 -0.13(-0.24%)
Feb 17, 2010 52.59 52.63 52.43 52.62 173,716 +0.22(+0.43%)
Feb 16, 2010 52.40 52.53 52.25 52.40 128,831 +0.09(+0.17%)
Feb 12, 2010 52.23 52.31 52.31 52.31 262,448 -0.08(-0.15%)
Feb 11, 2010 52.16 52.39 52.05 52.39 250,150 +0.37(+0.70%)
Feb 10, 2010 52.00 52.07 51.85 52.02 171,538 +0.16(+0.31%)
Feb 09, 2010 52.02 52.04 51.86 51.86 228,612 -0.06(-0.12%)
Feb 08, 2010 51.83 52.00 51.81 51.92 238,389 +0.23(+0.44%)
Feb 05, 2010 51.75 52.32 50.97 51.69 1,676,868 -0.18(-0.35%)
Feb 04, 2010 52.35 52.38 51.87 51.88 421,002 -0.53(-1.02%)
Feb 03, 2010 52.59 52.67 52.41 52.41 358,679 -0.07(-0.14%)
Feb 02, 2010 52.80 52.80 52.46 52.48 2,206,599 -0.13(-0.24%)
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.