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 (%)
May 28, 2010 53.62 53.71 53.32 53.62 247,329 +0.13(+0.24%)
May 27, 2010 53.30 53.62 53.30 53.50 516,558 +0.34(+0.63%)
May 26, 2010 53.10 53.34 52.91 53.16 328,660 +0.26(+0.50%)
May 25, 2010 52.69 52.95 52.47 52.90 303,864 -0.44(-0.82%)
May 24, 2010 53.37 53.44 53.13 53.33 172,852 +0.16(+0.31%)
May 21, 2010 52.74 53.22 52.60 53.17 344,389 +0.41(+0.77%)
May 20, 2010 52.97 53.02 52.73 52.76 487,230 -1.07(-1.98%)
May 19, 2010 54.05 54.05 53.71 53.83 462,162 -0.30(-0.55%)
May 18, 2010 54.43 54.43 54.04 54.13 183,302 -0.08(-0.15%)
May 17, 2010 54.34 54.34 54.10 54.21 103,075 -0.01(-0.02%)
May 14, 2010 54.22 54.41 54.10 54.22 128,547 -0.27(-0.49%)
May 13, 2010 54.39 54.63 54.39 54.49 178,723 +0.17(+0.32%)
May 12, 2010 54.25 54.35 54.15 54.32 397,236 +0.21(+0.39%)
May 11, 2010 54.00 54.11 53.95 54.11 272,329 +0.03(+0.05%)
May 10, 2010 54.02 54.10 54.00 54.08 315,635 +1.76(+3.37%)
May 07, 2010 52.75 52.75 52.08 52.32 566,376 +0.71(+1.38%)
May 06, 2010 53.84 53.84 51.07 51.61 916,292 -2.40(-4.44%)
May 05, 2010 53.88 54.04 53.86 54.01 453,871 -0.41(-0.75%)
May 04, 2010 54.61 54.61 54.42 54.42 295,206 -0.28(-0.51%)
May 03, 2010 54.68 54.70 54.58 54.70 200,804 +0.08(+0.15%)
Apr 30, 2010 54.64 54.64 54.51 54.62 319,688 +0.18(+0.34%)
Apr 29, 2010 54.46 54.62 54.42 54.43 245,677 +0.10(+0.18%)
Apr 28, 2010 54.51 54.55 54.30 54.33 220,946 -0.14(-0.25%)
Apr 27, 2010 54.76 54.76 54.38 54.47 3,997 -0.38(-0.70%)
Apr 26, 2010 54.88 54.90 54.76 54.85 188,962 +0.03(+0.05%)
Apr 23, 2010 54.96 54.96 54.77 54.82 458,521 -0.13(-0.23%)
Apr 22, 2010 55.03 55.04 54.91 54.95 505,905 -0.15(-0.28%)
Apr 21, 2010 55.14 55.19 55.06 55.10 257,097 -0.06(-0.11%)
Apr 20, 2010 55.08 55.17 55.03 55.17 473,300 +0.16(+0.29%)
Apr 19, 2010 55.09 55.09 54.96 55.01 238,235 -0.14(-0.26%)
Apr 16, 2010 55.21 55.24 55.09 55.15 253,818 +0.02(+0.04%)
Apr 15, 2010 54.99 55.13 54.95 55.13 625,602 +0.30(+0.54%)
Apr 14, 2010 54.82 54.93 54.80 54.83 230,044 +0.14(+0.25%)
Apr 13, 2010 54.75 54.75 54.64 54.69 168,992 +0.03(+0.05%)
Apr 12, 2010 54.64 54.67 54.54 54.67 214,724 +0.13(+0.24%)
Apr 09, 2010 54.51 54.54 54.45 54.54 251,714 +0.06(+0.11%)
Apr 08, 2010 54.44 54.48 54.37 54.48 645,341 +0.07(+0.13%)
Apr 07, 2010 54.48 54.48 54.40 54.41 468,598 +0.03(+0.05%)
Apr 06, 2010 54.53 54.53 54.38 54.38 245,085 -0.06(-0.11%)
Apr 05, 2010 54.42 54.44 54.36 54.44 160,328 +0.07(+0.13%)
Apr 01, 2010 54.42 54.36 54.36 54.36 220,572 +0.03(+0.05%)
Mar 31, 2010 54.38 54.38 54.27 54.34 294,860 +0.06(+0.11%)
Mar 30, 2010 54.24 54.35 54.22 54.28 214,404 -0.02(-0.04%)
Mar 29, 2010 54.32 54.32 54.22 54.30 219,462 +0.04(+0.08%)
Mar 26, 2010 54.29 54.36 54.20 54.26 224,977 -0.03(-0.05%)
Mar 25, 2010 54.40 54.40 54.22 54.29 219,527 -0.11(-0.20%)
Mar 24, 2010 54.42 54.42 54.31 54.40 207,379 -0.04(-0.08%)
Mar 23, 2010 54.40 54.45 54.31 54.44 251,154 +0.03(+0.05%)
Mar 22, 2010 54.34 54.41 54.21 54.41 230,938 -0.15(-0.27%)
Mar 19, 2010 54.45 54.56 54.41 54.56 382,836 +0.17(+0.32%)
Mar 18, 2010 54.44 54.46 54.36 54.39 137,991 -0.13(-0.24%)
Mar 17, 2010 54.47 54.52 54.34 54.52 131,277 +0.22(+0.40%)
Mar 16, 2010 54.35 54.43 54.24 54.30 201,802 +0.06(+0.11%)
Mar 15, 2010 54.23 54.24 54.21 54.24 174,977 +0.09(+0.17%)
Mar 12, 2010 53.95 54.21 53.87 54.15 209,564 +0.36(+0.68%)
Mar 11, 2010 53.87 53.94 53.74 53.78 112,057 +0.11(+0.20%)
Mar 10, 2010 53.93 53.94 53.67 53.67 789,413 -0.06(-0.12%)
Mar 09, 2010 53.73 53.89 53.65 53.73 202,991 +0.04(+0.07%)
Mar 08, 2010 53.63 53.70 53.53 53.70 149,681 +0.21(+0.40%)
Mar 05, 2010 53.47 53.53 53.40 53.48 200,175 +0.06(+0.11%)
Mar 04, 2010 53.38 53.43 53.32 53.43 159,304 +0.05(+0.10%)
Mar 03, 2010 53.39 53.42 53.26 53.37 505,314 -0.06(-0.11%)
Mar 02, 2010 53.25 53.49 53.15 53.43 1,259,888 +0.43(+0.82%)
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.