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 29, 2010 60.63 60.73 60.51 60.71 764,828 +0.20(+0.32%)
Oct 28, 2010 60.51 60.54 60.40 60.51 286,279 +0.05(+0.09%)
Oct 27, 2010 60.57 60.57 60.38 60.46 293,625 -0.28(-0.47%)
Oct 25, 2010 60.56 60.80 60.44 60.74 571,481 +0.37(+0.60%)
Oct 22, 2010 60.29 60.38 60.26 60.38 593,057 +0.11(+0.18%)
Oct 21, 2010 60.35 60.36 60.23 60.27 712,939 +0.02(+0.03%)
Oct 20, 2010 60.24 60.31 60.14 60.25 456,302 -0.03(-0.05%)
Oct 19, 2010 60.18 60.36 60.13 60.29 451,579 -0.10(-0.16%)
Oct 18, 2010 60.69 60.69 60.34 60.38 404,210 -0.35(-0.57%)
Oct 15, 2010 60.61 60.78 60.61 60.73 288,932 +0.03(+0.04%)
Oct 14, 2010 61.09 61.09 60.71 60.71 507,425 -0.32(-0.52%)
Oct 13, 2010 60.98 61.10 60.87 61.02 556,463 +0.26(+0.42%)
Oct 12, 2010 60.57 60.84 60.50 60.76 427,983 +0.10(+0.17%)
Oct 11, 2010 60.41 60.68 60.40 60.66 204,495 +0.25(+0.41%)
Oct 08, 2010 60.42 60.42 60.22 60.42 327,246 +0.21(+0.36%)
Oct 07, 2010 60.22 60.33 60.14 60.20 439,117 +0.03(+0.05%)
Oct 06, 2010 60.10 60.17 60.02 60.17 667,957 +0.16(+0.26%)
Oct 05, 2010 59.75 60.04 59.68 60.01 605,735 +0.41(+0.69%)
Oct 04, 2010 59.66 59.73 59.60 59.60 362,153 -0.02(-0.04%)
Oct 01, 2010 59.63 59.64 59.44 59.63 333,987 +0.07(+0.12%)
Sep 30, 2010 59.54 59.59 59.47 59.55 1,005,953 +0.16(+0.26%)
Sep 29, 2010 59.39 59.56 59.36 59.40 841,176 +0.10(+0.17%)
Sep 28, 2010 59.22 59.31 59.13 59.30 234,433 +0.10(+0.16%)
Sep 27, 2010 58.86 59.22 58.86 59.20 424,740 +0.32(+0.54%)
Sep 24, 2010 58.84 58.88 58.69 58.88 330,233 +0.01(+0.02%)
Sep 23, 2010 58.85 58.88 58.76 58.87 270,368 +0.05(+0.08%)
Sep 22, 2010 58.66 58.86 58.66 58.83 311,584 +0.18(+0.31%)
Sep 21, 2010 58.63 58.68 58.48 58.64 503,808 +0.07(+0.12%)
Sep 20, 2010 58.55 58.57 58.44 58.57 274,993 -0.01(-0.02%)
Sep 17, 2010 58.58 58.68 58.44 58.58 183,080 -0.04(-0.07%)
Sep 15, 2010 58.49 58.65 58.26 58.63 329,232 +0.22(+0.38%)
Sep 14, 2010 58.52 58.55 58.40 58.40 305,175 -0.07(-0.13%)
Sep 13, 2010 58.35 58.50 58.33 58.48 481,390 +0.22(+0.39%)
Sep 10, 2010 58.21 58.32 58.21 58.25 229,155 -0.10(-0.17%)
Sep 09, 2010 58.39 58.46 58.22 58.35 1,770,259 +0.14(+0.25%)
Sep 08, 2010 58.72 58.72 58.17 58.21 609,017 -0.51(-0.87%)
Sep 07, 2010 58.91 58.91 58.72 58.72 194,880 -0.26(-0.44%)
Sep 03, 2010 58.89 59.01 58.73 58.98 281,486 +0.06(+0.10%)
Sep 02, 2010 58.95 58.95 58.79 58.92 407,479 -0.04(-0.07%)
Sep 01, 2010 58.79 58.98 58.72 58.96 455,520 +0.36(+0.61%)
Aug 31, 2010 58.64 58.66 58.31 58.61 459,960 -0.00(-0.00%)
Aug 30, 2010 58.72 58.72 58.58 58.61 221,517 -0.08(-0.13%)
Aug 27, 2010 58.69 58.83 58.57 58.69 275,219 -0.17(-0.29%)
Aug 26, 2010 59.01 59.10 58.84 58.86 612,517 -0.29(-0.49%)
Aug 25, 2010 59.31 59.33 59.03 59.15 616,800 -0.19(-0.31%)
Aug 24, 2010 59.44 59.44 59.25 59.33 361,594 -0.19(-0.31%)
Aug 23, 2010 59.54 59.54 59.47 59.52 416,094 +0.07(+0.12%)
Aug 20, 2010 59.37 59.48 59.28 59.45 534,011 +0.12(+0.20%)
Aug 19, 2010 59.28 59.34 59.26 59.33 292,374 +0.22(+0.37%)
Aug 18, 2010 59.05 59.22 58.97 59.12 412,842 +0.18(+0.31%)
Aug 17, 2010 58.78 58.97 58.73 58.93 516,004 +0.36(+0.61%)
Aug 16, 2010 58.56 58.60 58.45 58.58 252,992 +0.09(+0.16%)
Aug 13, 2010 58.48 58.50 58.36 58.48 402,954 +0.05(+0.09%)
Aug 12, 2010 58.48 58.50 58.42 58.43 393,691 -0.05(-0.09%)
Aug 11, 2010 58.55 58.59 58.44 58.48 381,765 -0.05(-0.08%)
Aug 10, 2010 58.59 58.59 58.45 58.53 396,915 +0.03(+0.05%)
Aug 09, 2010 58.40 58.57 58.39 58.50 568,384 +0.23(+0.39%)
Aug 06, 2010 58.27 58.27 58.00 58.27 715,489 +0.30(+0.51%)
Aug 05, 2010 57.96 57.98 57.84 57.98 492,369 +0.09(+0.15%)
Aug 04, 2010 57.84 57.89 57.76 57.89 356,101 +0.14(+0.24%)
Aug 03, 2010 57.68 57.84 57.59 57.75 737,504 +0.37(+0.64%)
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.