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 (%)
Apr 30, 2012 65.90 66.06 65.90 66.06 1,567,476 +0.19(+0.28%)
Apr 27, 2012 65.80 65.87 65.74 65.87 460,758 +0.05(+0.08%)
Apr 26, 2012 65.79 65.83 65.71 65.82 675,654 +0.03(+0.04%)
Apr 25, 2012 65.61 65.80 65.60 65.79 852,864 +0.21(+0.32%)
Apr 24, 2012 65.54 65.62 65.51 65.58 799,810 +0.07(+0.11%)
Apr 23, 2012 65.61 65.61 65.41 65.52 718,711 -0.17(-0.26%)
Apr 20, 2012 65.52 65.71 65.49 65.68 1,012,418 +0.24(+0.37%)
Apr 19, 2012 65.43 65.49 65.34 65.44 497,685 +0.01(+0.01%)
Apr 18, 2012 65.39 65.47 65.36 65.43 613,002 -0.01(-0.02%)
Apr 17, 2012 65.32 65.45 65.31 65.45 395,959 +0.17(+0.26%)
Apr 16, 2012 65.16 65.34 65.16 65.28 824,374 +0.01(+0.02%)
Apr 13, 2012 65.32 65.32 65.13 65.27 1,235,212 -0.02(-0.04%)
Apr 12, 2012 65.08 65.30 65.01 65.29 1,901,551 +0.31(+0.48%)
Apr 11, 2012 64.80 64.98 64.79 64.98 768,544 +0.22(+0.34%)
Apr 10, 2012 64.75 64.98 64.75 64.76 1,065,494 -0.28(-0.43%)
Apr 09, 2012 65.02 65.04 64.92 65.04 723,205 +0.21(+0.32%)
Apr 05, 2012 64.93 64.93 64.80 64.83 919,509 -0.16(-0.24%)
Apr 04, 2012 64.97 64.99 64.87 64.98 926,136 -0.01(-0.02%)
Apr 03, 2012 65.19 65.19 64.92 65.00 1,854,054 -0.18(-0.27%)
Apr 02, 2012 65.12 65.19 65.00 65.17 4,381,822 +0.28(+0.42%)
Mar 30, 2012 64.89 64.90 64.67 64.90 936,768 +0.16(+0.24%)
Mar 29, 2012 64.78 64.85 64.65 64.74 442,766 -0.08(-0.12%)
Mar 28, 2012 64.99 64.99 64.81 64.82 545,004 +0.05(+0.07%)
Mar 27, 2012 64.83 64.85 64.75 64.78 524,490 +0.02(+0.04%)
Mar 26, 2012 64.84 64.90 64.72 64.75 848,136 -0.14(-0.21%)
Mar 23, 2012 64.89 65.01 64.78 64.89 842,896 +0.01(+0.01%)
Mar 22, 2012 64.93 64.96 64.88 64.89 1,034,890 -0.03(-0.04%)
Mar 21, 2012 64.99 65.01 64.77 64.92 1,369,995 -0.06(-0.10%)
Mar 20, 2012 65.11 65.13 64.94 64.98 572,892 -0.22(-0.34%)
Mar 19, 2012 65.29 65.34 65.18 65.20 618,631 -0.17(-0.26%)
Mar 16, 2012 65.31 65.38 65.23 65.38 299,408 +0.06(+0.09%)
Mar 15, 2012 65.37 65.42 65.16 65.32 1,222,407 -0.25(-0.38%)
Mar 14, 2012 65.76 65.83 65.55 65.57 911,605 -0.35(-0.53%)
Mar 13, 2012 65.86 65.95 65.77 65.92 839,680 +0.17(+0.25%)
Mar 12, 2012 65.62 65.76 65.58 65.75 691,314 +0.19(+0.29%)
Mar 09, 2012 65.48 65.57 65.46 65.56 741,562 +0.09(+0.13%)
Mar 08, 2012 65.38 65.47 65.20 65.47 595,759 +0.29(+0.45%)
Mar 07, 2012 65.05 65.18 64.89 65.18 1,024,508 +0.29(+0.44%)
Mar 06, 2012 65.13 65.23 64.84 64.89 1,834,093 -0.58(-0.89%)
Mar 05, 2012 65.45 65.50 65.41 65.47 1,768,265 +0.03(+0.04%)
Mar 02, 2012 65.35 65.47 65.29 65.45 566,037 +0.31(+0.48%)
Mar 01, 2012 65.04 65.17 64.92 65.14 995,674 +0.16(+0.24%)
Feb 29, 2012 65.05 65.08 64.93 64.98 1,025,156 +0.05(+0.08%)
Feb 28, 2012 64.82 64.98 64.78 64.93 748,884 +0.20(+0.30%)
Feb 27, 2012 64.66 64.75 64.59 64.73 556,426 +0.01(+0.01%)
Feb 24, 2012 64.63 64.73 64.56 64.73 768,126 +0.14(+0.22%)
Feb 23, 2012 64.55 64.58 64.44 64.58 603,823 +0.15(+0.24%)
Feb 22, 2012 64.39 64.44 64.34 64.43 618,077 +0.17(+0.27%)
Feb 21, 2012 64.20 64.35 64.07 64.25 589,329 +0.29(+0.46%)
Feb 17, 2012 64.17 64.17 63.87 63.96 2,492,547 -0.14(-0.22%)
Feb 16, 2012 64.03 64.11 63.99 64.10 681,559 -0.07(-0.12%)
Feb 15, 2012 64.23 64.23 64.12 64.17 475,045 +0.09(+0.13%)
Feb 14, 2012 64.01 64.13 64.01 64.09 824,222 +0.10(+0.16%)
Feb 13, 2012 63.91 64.04 63.85 63.99 1,106,101 +0.34(+0.53%)
Feb 10, 2012 63.71 63.75 63.62 63.65 696,502 -0.20(-0.31%)
Feb 09, 2012 63.74 63.87 63.74 63.84 385,701 +0.07(+0.12%)
Feb 08, 2012 64.04 65.95 63.68 63.77 1,076,870 -0.14(-0.22%)
Feb 07, 2012 63.80 64.19 63.74 63.91 813,657 +0.14(+0.22%)
Feb 06, 2012 63.85 63.85 63.71 63.77 526,871 +0.05(+0.08%)
Feb 03, 2012 63.81 63.85 63.70 63.72 919,137 +0.03(+0.05%)
Feb 02, 2012 63.30 63.68 63.30 63.68 1,179,991 +0.40(+0.63%)
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.