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 (%)
Aug 31, 2011 62.49 62.86 62.42 62.45 843,901 +0.17(+0.27%)
Aug 30, 2011 62.03 62.32 62.03 62.28 571,370 +0.01(+0.02%)
Aug 29, 2011 61.94 62.36 61.93 62.27 322,775 +0.09(+0.14%)
Aug 26, 2011 61.90 62.31 61.71 62.18 1,315,240 +0.42(+0.67%)
Aug 25, 2011 61.64 61.99 61.57 61.76 346,428 +0.12(+0.19%)
Aug 24, 2011 62.11 62.11 61.52 61.64 487,419 -0.40(-0.64%)
Aug 23, 2011 61.78 62.06 61.78 62.04 335,300 -0.13(-0.21%)
Aug 22, 2011 62.33 62.33 62.17 62.17 214,534 -0.04(-0.06%)
Aug 19, 2011 61.93 62.24 61.93 62.21 688,889 +0.17(+0.27%)
Aug 18, 2011 62.25 62.37 61.82 62.04 514,017 -0.29(-0.46%)
Aug 17, 2011 62.08 62.35 62.02 62.33 605,105 +0.35(+0.56%)
Aug 16, 2011 61.60 61.99 61.49 61.98 1,622,265 +0.43(+0.70%)
Aug 15, 2011 60.95 61.68 60.94 61.55 651,414 +0.63(+1.04%)
Aug 12, 2011 60.77 61.12 60.72 60.91 843,224 +0.30(+0.50%)
Aug 11, 2011 60.45 61.06 60.17 60.61 1,261,775 -0.69(-1.13%)
Aug 10, 2011 60.76 61.37 60.76 61.30 500,037 +0.71(+1.17%)
Aug 09, 2011 62.11 61.18 60.11 60.59 1,853,785 -0.11(-0.18%)
Aug 08, 2011 60.82 61.38 59.51 60.70 1,532,336 -1.03(-1.67%)
Aug 05, 2011 62.16 62.39 61.64 61.73 1,564,818 -0.84(-1.34%)
Aug 04, 2011 62.94 62.95 62.52 62.57 660,075 -0.30(-0.48%)
Aug 03, 2011 62.90 62.96 62.77 62.87 1,201,036 -0.02(-0.04%)
Aug 02, 2011 62.64 62.89 62.57 62.89 971,917 +0.21(+0.33%)
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.