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, 2012 73.68 73.78 73.66 73.77 553,707 +0.02(+0.03%)
Dec 28, 2012 73.69 73.75 73.64 73.74 849,134 +0.07(+0.09%)
Dec 27, 2012 73.65 73.68 73.44 73.68 1,569,531 +0.04(+0.06%)
Dec 26, 2012 73.62 73.65 73.53 73.63 413,999 +0.03(+0.04%)
Dec 24, 2012 70.01 73.71 73.38 73.60 371,150 +0.03(+0.04%)
Dec 21, 2012 73.41 73.62 73.41 73.57 1,363,327 +0.09(+0.12%)
Dec 20, 2012 73.38 73.49 73.31 73.48 2,182,958 +0.17(+0.23%)
Dec 19, 2012 73.24 73.38 73.23 73.32 915,709 +0.16(+0.21%)
Dec 18, 2012 73.11 73.29 73.08 73.16 1,758,802 -0.05(-0.07%)
Dec 17, 2012 73.24 73.25 73.13 73.21 1,552,497 -0.08(-0.11%)
Dec 14, 2012 73.38 73.38 73.21 73.30 1,749,781 -0.05(-0.07%)
Dec 13, 2012 73.41 73.42 73.30 73.35 1,213,316 -0.03(-0.04%)
Dec 12, 2012 73.43 73.47 73.32 73.38 1,275,157 -0.06(-0.08%)
Dec 11, 2012 73.35 73.44 73.35 73.44 1,368,295 -0.04(-0.05%)
Dec 10, 2012 73.54 73.54 73.37 73.48 1,439,301 +0.12(+0.16%)
Dec 07, 2012 73.40 73.42 73.31 73.36 879,434 -0.14(-0.20%)
Dec 06, 2012 73.38 73.51 73.34 73.50 2,366,519 +0.11(+0.16%)
Dec 05, 2012 73.41 74.51 73.32 73.39 1,622,187 +0.07(+0.10%)
Dec 04, 2012 73.24 73.36 73.20 73.32 1,818,864 +0.07(+0.10%)
Nov 30, 2012 73.27 73.28 73.19 73.24 2,814,061 +0.01(+0.02%)
Nov 29, 2012 73.08 73.23 73.04 73.23 2,462,872 +0.37(+0.51%)
Nov 28, 2012 72.88 72.92 72.77 72.86 2,193,097 +0.13(+0.18%)
Nov 27, 2012 72.78 72.91 72.71 72.73 3,857,813 +0.10(+0.13%)
Nov 26, 2012 72.54 72.66 72.49 72.63 2,039,984 +0.14(+0.19%)
Nov 23, 2012 72.44 72.59 72.33 72.50 2,053,072 +0.04(+0.06%)
Nov 21, 2012 72.53 72.53 72.42 72.46 1,474,606 -0.09(-0.12%)
Nov 20, 2012 72.43 72.56 72.39 72.54 1,481,954 +0.23(+0.31%)
Nov 19, 2012 72.21 72.41 72.14 72.32 1,048,370 +0.24(+0.33%)
Nov 16, 2012 72.23 72.26 72.05 72.08 1,532,668 -0.19(-0.26%)
Nov 15, 2012 72.36 72.47 72.23 72.27 891,012 -0.22(-0.30%)
Nov 14, 2012 72.56 72.58 72.44 72.49 923,059 -0.02(-0.02%)
Nov 13, 2012 72.50 72.56 72.47 72.51 685,773 -0.07(-0.10%)
Nov 12, 2012 72.38 72.83 72.31 72.58 764,742 -0.01(-0.01%)
Nov 09, 2012 72.25 72.62 72.11 72.59 805,616 -0.02(-0.03%)
Nov 08, 2012 72.68 72.73 72.59 72.61 686,102 +0.11(+0.16%)
Nov 07, 2012 72.74 72.79 72.49 72.50 2,304,872 -0.02(-0.02%)
Nov 06, 2012 72.55 72.68 72.50 72.52 1,931,768 +0.12(+0.16%)
Nov 05, 2012 72.35 72.49 72.31 72.40 1,939,955 +0.25(+0.35%)
Nov 02, 2012 72.64 72.66 72.13 72.14 1,518,871 -0.24(-0.34%)
Nov 01, 2012 72.37 72.47 72.28 72.39 824,815 +0.04(+0.06%)
Oct 31, 2012 72.40 72.57 72.23 72.35 1,309,380 -0.11(-0.16%)
Oct 26, 2012 72.66 72.46 72.46 72.46 1,189,415 -0.20(-0.27%)
Oct 25, 2012 72.87 72.87 72.65 72.66 718,957 -0.14(-0.19%)
Oct 24, 2012 72.84 72.85 72.72 72.79 762,123 +0.01(+0.01%)
Oct 23, 2012 72.81 72.85 72.65 72.79 1,275,299 -0.23(-0.31%)
Oct 19, 2012 73.00 73.14 72.99 73.01 1,417,426 -0.11(-0.15%)
Oct 18, 2012 73.35 73.35 73.07 73.13 1,916,479 -0.14(-0.19%)
Oct 17, 2012 73.26 73.28 73.19 73.27 2,935,199 +0.01(+0.01%)
Oct 16, 2012 73.17 73.32 73.14 73.26 918,971 +0.17(+0.24%)
Oct 15, 2012 73.03 73.11 72.97 73.09 1,237,533 +0.19(+0.26%)
Oct 12, 2012 72.63 72.92 72.62 72.90 1,484,082 +0.40(+0.56%)
Oct 11, 2012 72.23 72.50 72.17 72.50 1,144,457 +0.40(+0.55%)
Oct 10, 2012 72.17 72.19 72.03 72.10 1,151,799 +0.01(+0.02%)
Oct 09, 2012 72.30 72.30 72.08 72.09 596,259 -0.07(-0.09%)
Oct 08, 2012 72.42 72.42 72.13 72.15 393,478 -0.21(-0.29%)
Oct 05, 2012 72.45 72.45 72.28 72.36 1,166,329 +0.02(+0.03%)
Oct 04, 2012 72.38 72.43 72.31 72.34 1,056,969 +0.01(+0.01%)
Oct 03, 2012 72.29 72.45 72.23 72.33 1,481,894 +0.15(+0.21%)
Oct 02, 2012 72.12 72.18 72.07 72.18 717,878 +0.21(+0.29%)
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.