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 (%)
Jan 31, 2011 57.79 57.82 57.62 57.82 319,906 +0.07(+0.11%)
Jan 28, 2011 58.07 58.07 57.72 57.75 362,859 -0.43(-0.74%)
Jan 27, 2011 58.37 58.41 58.17 58.19 755,388 -0.20(-0.35%)
Jan 26, 2011 58.55 58.56 58.35 58.39 374,009 -0.01(-0.02%)
Jan 25, 2011 58.48 58.48 58.30 58.40 462,249 -0.04(-0.07%)
Jan 24, 2011 58.32 58.45 58.24 58.44 367,397 +0.16(+0.28%)
Jan 21, 2011 58.36 58.36 58.16 58.28 272,256 -0.06(-0.10%)
Jan 20, 2011 58.48 58.49 58.20 58.34 651,313 -0.21(-0.35%)
Jan 19, 2011 58.68 58.68 58.43 58.55 663,637 -0.19(-0.32%)
Jan 18, 2011 58.83 58.85 58.62 58.73 329,596 -0.11(-0.19%)
Jan 14, 2011 58.67 58.84 58.64 58.84 568,976 +0.08(+0.13%)
Jan 13, 2011 58.72 58.81 58.52 58.76 383,660 +0.11(+0.20%)
Jan 12, 2011 58.54 58.65 58.39 58.65 303,466 +0.28(+0.48%)
Jan 11, 2011 58.37 58.47 58.30 58.37 191,609 +0.16(+0.27%)
Jan 10, 2011 58.47 58.47 58.14 58.21 275,337 -0.15(-0.25%)
Jan 07, 2011 58.37 58.55 58.19 58.36 494,422 +0.12(+0.21%)
Jan 06, 2011 58.78 58.78 58.17 58.24 667,223 -0.45(-0.77%)
Jan 05, 2011 59.03 59.04 58.69 58.69 342,528 -0.34(-0.57%)
Jan 04, 2011 58.93 59.03 58.80 59.03 358,079 +0.36(+0.61%)
Jan 03, 2011 58.57 58.73 58.40 58.67 481,944 +0.25(+0.42%)
Dec 31, 2010 58.17 58.51 58.17 58.43 255,547 +0.26(+0.44%)
Dec 30, 2010 58.22 58.29 58.16 58.17 344,698 +0.04(+0.08%)
Dec 29, 2010 58.34 58.34 58.05 58.13 375,706 -0.10(-0.17%)
Dec 28, 2010 58.50 58.53 58.07 58.22 316,275 -0.08(-0.13%)
Dec 27, 2010 58.15 58.46 58.15 58.30 240,106 -0.02(-0.03%)
Dec 23, 2010 58.37 58.37 58.20 58.32 149,330 +0.05(+0.09%)
Dec 22, 2010 58.28 58.28 58.17 58.26 376,280 +0.09(+0.16%)
Dec 21, 2010 58.09 58.17 57.97 58.17 481,474 +0.30(+0.53%)
Dec 20, 2010 57.96 57.96 57.61 57.87 491,079 +0.29(+0.51%)
Dec 17, 2010 57.35 57.60 57.35 57.57 260,806 +0.10(+0.18%)
Dec 16, 2010 57.94 57.94 57.30 57.47 414,640 -0.40(-0.69%)
Dec 15, 2010 58.13 58.17 57.87 57.87 238,996 -0.42(-0.72%)
Dec 14, 2010 58.44 58.44 58.21 58.29 243,992 +0.00(+0.00%)
Dec 13, 2010 58.51 58.51 58.26 58.29 222,727 -0.27(-0.45%)
Dec 10, 2010 58.57 58.64 58.38 58.56 442,739 -0.16(-0.28%)
Dec 09, 2010 58.54 58.72 58.49 58.72 555,417 +0.18(+0.31%)
Dec 08, 2010 58.91 58.95 58.44 58.54 706,272 -0.60(-1.02%)
Dec 07, 2010 59.57 59.62 59.14 59.14 492,286 -0.27(-0.45%)
Dec 06, 2010 59.25 59.44 59.23 59.41 406,765 +0.24(+0.40%)
Dec 03, 2010 58.77 59.44 58.77 59.17 734,114 +0.34(+0.58%)
Dec 02, 2010 58.54 58.83 58.46 58.83 315,848 +0.38(+0.65%)
Dec 01, 2010 58.56 58.78 58.35 58.45 310,037 +0.24(+0.41%)
Nov 30, 2010 58.37 58.40 57.98 58.21 529,127 -0.32(-0.55%)
Nov 29, 2010 58.84 58.84 58.53 58.53 187,253 -0.16(-0.28%)
Nov 26, 2010 58.96 58.96 58.67 58.70 213,380 -0.15(-0.25%)
Nov 24, 2010 59.21 58.84 58.84 58.84 1,130,378 -0.16(-0.27%)
Nov 23, 2010 59.46 59.51 58.98 59.00 757,648 -0.54(-0.91%)
Nov 22, 2010 59.31 59.57 59.31 59.54 526,479 +0.27(+0.46%)
Nov 19, 2010 59.62 59.62 59.18 59.27 1,393,627 -0.35(-0.59%)
Nov 18, 2010 59.59 59.65 59.49 59.62 329,149 +0.22(+0.36%)
Nov 17, 2010 59.26 59.44 59.11 59.40 430,872 +0.40(+0.68%)
Nov 16, 2010 59.12 59.27 58.81 59.00 752,169 -0.41(-0.68%)
Nov 15, 2010 59.78 59.95 59.35 59.41 706,360 -0.54(-0.90%)
Nov 12, 2010 60.19 60.19 59.85 59.95 648,833 -0.49(-0.81%)
Nov 11, 2010 60.58 60.58 60.39 60.44 263,023 -0.12(-0.21%)
Nov 10, 2010 60.61 60.62 60.31 60.56 711,438 -0.08(-0.12%)
Nov 09, 2010 61.25 61.29 60.64 60.64 341,783 -0.55(-0.89%)
Nov 08, 2010 61.46 61.46 61.18 61.18 651,654 -0.31(-0.50%)
Nov 05, 2010 61.58 61.65 61.47 61.49 656,579 -0.25(-0.40%)
Nov 04, 2010 61.58 61.75 61.45 61.74 639,084 +0.31(+0.51%)
Nov 03, 2010 61.21 61.45 61.12 61.43 406,044 +0.31(+0.50%)
Nov 02, 2010 61.05 61.13 60.93 61.12 302,384 +0.19(+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.