Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	73.45	73.55	73.43	73.54	555,449	+0.02(+0.03%)
Dec 28, 2012	73.46	73.52	73.41	73.51	851,806	+0.07(+0.09%)
Dec 27, 2012	73.42	73.45	73.21	73.45	1,574,470	+0.04(+0.06%)
Dec 26, 2012	73.39	73.42	73.30	73.40	415,302	+0.03(+0.04%)
Dec 24, 2012	69.79	73.47	73.15	73.37	372,318	+0.03(+0.04%)
Dec 21, 2012	73.18	73.39	73.18	73.34	1,367,618	+0.09(+0.12%)
Dec 20, 2012	73.15	73.26	73.08	73.25	2,189,828	+0.17(+0.23%)
Dec 19, 2012	73.01	73.15	73.00	73.09	918,591	+0.16(+0.21%)
Dec 18, 2012	72.88	73.06	72.85	72.93	1,764,337	-0.05(-0.07%)
Dec 17, 2012	73.01	73.02	72.90	72.98	1,557,383	-0.08(-0.11%)
Dec 14, 2012	73.15	73.15	72.98	73.07	1,755,288	-0.05(-0.07%)
Dec 13, 2012	73.18	73.19	73.07	73.12	1,217,135	-0.03(-0.04%)
Dec 12, 2012	73.20	73.24	73.09	73.15	1,279,170	-0.06(-0.08%)
Dec 11, 2012	73.12	73.21	73.12	73.21	1,372,601	-0.04(-0.05%)
Dec 10, 2012	73.31	73.31	73.14	73.25	1,443,830	+0.12(+0.16%)
Dec 07, 2012	73.17	73.19	73.08	73.13	882,202	-0.14(-0.20%)
Dec 06, 2012	73.15	73.28	73.11	73.27	2,373,966	+0.11(+0.16%)
Dec 05, 2012	73.18	74.28	73.09	73.16	1,627,292	+0.07(+0.10%)

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.