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, 2012 70.54 70.54 70.35 70.42 628,604 +0.08(+0.11%)
Aug 30, 2012 70.32 70.37 70.25 70.34 767,036 +0.02(+0.03%)
Aug 29, 2012 70.36 70.38 70.29 70.32 795,183 +0.10(+0.14%)
Aug 27, 2012 70.10 70.24 70.10 70.22 699,110 +0.03(+0.04%)
Aug 24, 2012 70.16 70.22 70.09 70.19 1,537,482 +0.05(+0.08%)
Aug 23, 2012 70.08 70.15 70.03 70.14 1,384,063 +0.17(+0.24%)
Aug 22, 2012 69.66 69.96 69.66 69.96 1,389,559 +0.39(+0.57%)
Aug 21, 2012 69.46 69.63 69.46 69.57 778,144 +0.15(+0.21%)
Aug 20, 2012 69.48 69.50 69.31 69.42 1,712,495 +0.08(+0.11%)
Aug 17, 2012 69.44 69.49 69.33 69.35 600,041 -0.02(-0.03%)
Aug 16, 2012 69.53 69.53 69.35 69.36 785,551 -0.12(-0.18%)
Aug 15, 2012 69.59 69.61 69.41 69.49 823,210 -0.24(-0.34%)
Aug 14, 2012 69.69 69.82 69.66 69.72 631,646 +0.00(+0.00%)
Aug 13, 2012 69.62 69.76 69.61 69.72 649,380 +0.03(+0.04%)
Aug 10, 2012 69.75 69.75 69.55 69.69 957,062 -0.08(-0.11%)
Aug 09, 2012 70.11 70.11 69.77 69.77 771,685 -0.34(-0.48%)
Aug 08, 2012 70.24 70.25 70.09 70.11 584,341 -0.18(-0.25%)
Aug 07, 2012 70.38 70.38 70.18 70.28 1,171,848 -0.03(-0.04%)
Aug 06, 2012 70.27 70.42 70.17 70.31 722,342 +0.22(+0.32%)
Aug 03, 2012 70.11 70.18 69.92 70.09 988,884 +0.20(+0.29%)
Aug 02, 2012 69.87 69.96 69.81 69.89 675,337 +0.05(+0.07%)
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.