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 (%)
Oct 31, 2008 37.67 38.64 36.68 38.16 32,364 +1.97(+5.45%)
Oct 30, 2008 35.47 36.19 35.26 36.19 24,692 +2.28(+6.73%)
Oct 29, 2008 33.80 34.27 33.22 33.91 100,726 +0.24(+0.72%)
Oct 28, 2008 35.11 35.59 32.48 33.67 83,202 -1.35(-3.86%)
Oct 27, 2008 35.40 35.40 34.24 35.02 38,394 +0.01(+0.01%)
Oct 24, 2008 34.68 35.01 33.45 35.01 31,568 -0.96(-2.66%)
Oct 23, 2008 37.04 37.04 35.53 35.97 122,203 -1.93(-5.08%)
Oct 22, 2008 39.25 39.25 37.71 37.89 8,414 -2.10(-5.25%)
Oct 21, 2008 40.37 40.43 39.75 40.00 102,591 +0.54(+1.37%)
Oct 20, 2008 40.00 40.00 39.00 39.45 25,455 -0.37(-0.93%)
Oct 17, 2008 39.37 39.89 39.24 39.83 19,228 -0.37(-0.91%)
Oct 16, 2008 40.95 41.26 39.92 40.19 33,544 -1.52(-3.64%)
Oct 15, 2008 42.80 42.80 41.66 41.71 25,420 -0.24(-0.58%)
Oct 14, 2008 42.74 42.79 41.49 41.95 49,536 -0.17(-0.39%)
Oct 13, 2008 41.60 42.12 41.29 42.12 18,899 +0.57(+1.37%)
Oct 10, 2008 41.33 42.05 40.28 41.55 75,539 -1.97(-4.53%)
Oct 09, 2008 44.22 44.22 43.52 43.52 46,028 -0.47(-1.07%)
Oct 08, 2008 43.91 45.18 43.55 43.99 120,735 -1.55(-3.40%)
Oct 07, 2008 45.80 45.85 45.31 45.54 20,822 -0.94(-2.02%)
Oct 06, 2008 46.78 47.06 45.99 46.48 43,498 -0.59(-1.26%)
Oct 03, 2008 47.04 47.41 46.78 47.07 10,965 -0.09(-0.20%)
Oct 02, 2008 47.59 47.59 47.12 47.17 16,613 -0.33(-0.69%)
Oct 01, 2008 47.59 47.59 47.22 47.50 15,137 -0.07(-0.15%)
Sep 30, 2008 47.71 47.86 47.40 47.57 22,267 -0.02(-0.03%)
Sep 29, 2008 47.68 48.40 47.35 47.58 52,459 -0.87(-1.80%)
Sep 26, 2008 48.29 48.60 48.08 48.46 0 +0.07(+0.14%)
Sep 25, 2008 48.86 48.86 48.24 48.39 48,383 -0.29(-0.60%)
Sep 24, 2008 48.13 48.68 48.08 48.68 12,262 +0.77(+1.61%)
Sep 23, 2008 47.29 48.09 47.29 47.91 27,874 +0.94(+2.00%)
Sep 22, 2008 47.32 49.20 46.92 46.98 71,201 -0.91(-1.90%)
Sep 19, 2008 47.67 49.82 45.11 47.88 0 +2.05(+4.47%)
Sep 18, 2008 49.08 49.08 44.96 45.83 92,529 -2.51(-5.19%)
Sep 17, 2008 49.28 49.28 48.34 48.34 74,765 -1.12(-2.26%)
Sep 16, 2008 49.29 49.46 48.95 49.46 109,363 -0.55(-1.10%)
Sep 15, 2008 50.48 50.48 49.97 50.02 169,936 -0.53(-1.04%)
Sep 12, 2008 50.75 50.75 50.35 50.54 53,094 -0.31(-0.62%)
Sep 11, 2008 51.03 51.03 50.72 50.86 22,308 -0.15(-0.29%)
Sep 10, 2008 51.12 51.12 50.93 51.01 6,326 -0.03(-0.06%)
Sep 09, 2008 51.24 51.24 50.97 51.04 9,744 -0.09(-0.18%)
Sep 08, 2008 51.26 51.27 51.10 51.13 10,498 +0.02(+0.04%)
Sep 05, 2008 51.24 51.24 51.04 51.11 0 -0.07(-0.14%)
Sep 04, 2008 51.31 51.34 51.17 51.18 203,045 -0.11(-0.21%)
Sep 03, 2008 51.29 51.31 51.15 51.29 9,586 -0.02(-0.04%)
Sep 02, 2008 51.32 51.32 51.10 51.31 19,726 -0.15(-0.29%)
Aug 29, 2008 51.39 51.46 51.36 51.46 9,423 +0.08(+0.16%)
Aug 28, 2008 51.25 51.38 51.18 51.38 10,817 +0.09(+0.18%)
Aug 27, 2008 51.23 51.29 51.14 51.29 7,906 +0.06(+0.11%)
Aug 26, 2008 51.06 51.24 51.06 51.23 17,752 -0.09(-0.17%)
Aug 25, 2008 51.16 51.32 51.16 51.32 13,866 -0.02(-0.03%)
Aug 22, 2008 51.27 51.33 51.21 51.33 35,547 +0.10(+0.19%)
Aug 21, 2008 51.29 51.29 51.21 51.23 3,360 -0.05(-0.09%)
Aug 20, 2008 51.31 51.31 51.28 51.28 7,255 +0.05(+0.09%)
Aug 19, 2008 51.27 51.27 51.18 51.23 9,644 -0.07(-0.13%)
Aug 18, 2008 51.31 51.38 51.29 51.30 16,307 +0.04(+0.09%)
Aug 15, 2008 51.20 51.26 51.20 51.26 0 +0.09(+0.18%)
Aug 14, 2008 51.15 51.18 51.15 51.17 21,196 +0.02(+0.03%)
Aug 13, 2008 50.96 51.18 50.96 51.15 17,765 +0.01(+0.02%)
Aug 12, 2008 51.15 51.17 51.01 51.14 13,372 +0.10(+0.19%)
Aug 11, 2008 51.02 51.05 50.95 51.04 11,244 +0.04(+0.08%)
Aug 08, 2008 50.98 51.02 50.92 51.00 18,377 -0.13(-0.26%)
Aug 07, 2008 51.08 51.15 51.08 51.14 18,842 +0.03(+0.06%)
Aug 06, 2008 51.13 51.13 50.98 51.11 12,962 +0.01(+0.02%)
Aug 05, 2008 51.09 51.10 50.91 51.10 4,662 +0.01(+0.02%)
Aug 04, 2008 51.08 51.11 51.07 51.08 3,455 +0.15(+0.30%)
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.