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 (%)
Nov 30, 2009 52.93 52.98 52.57 52.86 385,864 -0.09(-0.18%)
Nov 27, 2009 52.67 52.96 52.60 52.95 79,270 -0.32(-0.60%)
Nov 25, 2009 53.29 53.32 53.11 53.27 187,626 +0.08(+0.15%)
Nov 24, 2009 53.18 53.20 53.09 53.19 345,966 +0.12(+0.23%)
Nov 23, 2009 53.02 53.11 52.97 53.07 322,730 +0.07(+0.13%)
Nov 20, 2009 52.97 53.04 52.82 53.00 348,035 -0.05(-0.09%)
Nov 19, 2009 53.07 53.07 53.00 53.05 96,240 -0.03(-0.05%)
Nov 18, 2009 53.04 53.17 53.00 53.07 181,227 +0.03(+0.06%)
Nov 17, 2009 53.18 53.20 53.03 53.04 1,165,706 -0.11(-0.20%)
Nov 16, 2009 53.07 53.15 52.98 53.15 135,812 +0.22(+0.41%)
Nov 13, 2009 52.97 52.99 52.80 52.93 382,060 +0.05(+0.09%)
Nov 12, 2009 52.94 53.00 52.89 52.89 121,760 +0.00(+0.00%)
Nov 11, 2009 52.91 52.91 52.84 52.89 170,343 +0.03(+0.05%)
Nov 10, 2009 52.65 52.90 52.58 52.86 250,318 +0.28(+0.54%)
Nov 09, 2009 52.52 52.58 52.41 52.58 176,719 +0.22(+0.41%)
Nov 06, 2009 52.32 52.42 52.25 52.36 364,677 +0.09(+0.18%)
Nov 05, 2009 52.17 52.30 52.14 52.27 192,713 +0.13(+0.26%)
Nov 04, 2009 52.01 52.15 51.94 52.13 138,425 +0.15(+0.29%)
Nov 03, 2009 52.05 52.07 51.89 51.98 282,023 -0.19(-0.37%)
Nov 02, 2009 52.49 52.50 51.96 52.17 127,865 -0.50(-0.94%)
Oct 30, 2009 52.46 52.69 52.46 52.67 353,913 +0.28(+0.53%)
Oct 29, 2009 52.41 52.41 52.15 52.39 110,705 +0.03(+0.05%)
Oct 28, 2009 52.72 52.85 51.64 52.37 254,940 -0.51(-0.96%)
Oct 27, 2009 53.07 53.07 52.87 52.87 221,651 -0.18(-0.33%)
Oct 26, 2009 53.35 53.35 53.00 53.05 94,719 -0.25(-0.47%)
Oct 23, 2009 53.07 53.30 52.85 53.30 159,513 -0.06(-0.11%)
Oct 22, 2009 53.44 53.46 53.36 53.36 175,580 -0.22(-0.40%)
Oct 21, 2009 53.66 53.70 53.51 53.57 147,891 -0.14(-0.26%)
Oct 20, 2009 53.72 53.72 53.69 53.71 166,978 +0.07(+0.13%)
Oct 19, 2009 53.67 53.69 53.41 53.64 142,640 +0.11(+0.20%)
Oct 16, 2009 53.69 53.69 53.43 53.53 131,568 -0.20(-0.37%)
Oct 15, 2009 53.72 53.73 53.52 53.73 207,527 -0.03(-0.06%)
Oct 14, 2009 53.89 53.91 53.66 53.76 127,906 +0.04(+0.07%)
Oct 13, 2009 53.80 53.87 53.61 53.72 127,276 -0.07(-0.12%)
Oct 12, 2009 53.80 53.84 53.57 53.79 110,113 +0.10(+0.18%)
Oct 09, 2009 53.82 53.87 53.69 53.69 118,717 +0.03(+0.05%)
Oct 08, 2009 53.58 53.67 53.40 53.67 341,958 +0.20(+0.37%)
Oct 07, 2009 53.53 53.60 53.39 53.47 215,420 -0.10(-0.18%)
Oct 06, 2009 53.59 53.59 53.39 53.57 247,548 +0.50(+0.94%)
Oct 05, 2009 53.03 53.14 52.87 53.07 212,100 +0.29(+0.55%)
Oct 02, 2009 52.92 53.01 52.42 52.78 3,756,229 -0.14(-0.27%)
Oct 01, 2009 53.05 53.05 52.83 52.92 686,149 -0.26(-0.50%)
Sep 30, 2009 52.87 53.21 52.66 53.19 153,904 +0.53(+1.00%)
Sep 29, 2009 52.71 52.74 52.62 52.66 105,115 -0.06(-0.12%)
Sep 28, 2009 52.64 52.72 52.37 52.72 120,121 +0.05(+0.10%)
Sep 25, 2009 52.59 52.68 52.26 52.67 120,543 +0.08(+0.16%)
Sep 24, 2009 52.75 52.81 52.59 52.59 178,532 -0.06(-0.11%)
Sep 23, 2009 52.90 52.95 52.64 52.64 188,626 -0.11(-0.21%)
Sep 22, 2009 52.92 52.92 52.65 52.75 110,267 -0.12(-0.22%)
Sep 21, 2009 52.96 52.99 52.83 52.87 205,634 +0.00(+0.00%)
Sep 18, 2009 52.81 52.90 52.79 52.87 171,028 -0.14(-0.26%)
Sep 17, 2009 52.78 53.01 52.66 53.01 157,754 +0.49(+0.93%)
Sep 16, 2009 52.15 52.52 52.15 52.52 196,746 +0.25(+0.48%)
Sep 15, 2009 51.92 52.27 51.92 52.27 125,351 +0.47(+0.91%)
Sep 14, 2009 51.63 51.83 51.63 51.80 80,845 +0.30(+0.58%)
Sep 11, 2009 51.38 51.73 51.37 51.50 78,594 -0.01(-0.01%)
Sep 10, 2009 51.60 51.60 51.42 51.50 150,934 +0.00(+0.00%)
Sep 09, 2009 51.21 51.51 50.96 51.50 163,563 +0.65(+1.27%)
Sep 08, 2009 50.87 50.87 50.63 50.86 156,073 +0.22(+0.43%)
Sep 04, 2009 50.75 50.82 50.38 50.64 121,388 -0.02(-0.03%)
Sep 03, 2009 50.42 50.67 50.28 50.66 107,436 +0.33(+0.66%)
Sep 02, 2009 50.57 50.58 50.07 50.33 112,154 -0.21(-0.41%)
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.