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 (%)
Jul 30, 2010 57.13 57.26 57.09 57.13 378,370 -0.03(-0.05%)
Jul 29, 2010 57.15 57.19 57.11 57.16 231,565 +0.07(+0.12%)
Jul 28, 2010 56.99 57.16 56.99 57.09 205,093 -0.08(-0.15%)
Jul 27, 2010 57.16 57.23 56.99 57.17 630,346 +0.31(+0.54%)
Jul 26, 2010 56.86 56.98 56.84 56.87 220,337 +0.02(+0.04%)
Jul 23, 2010 56.82 56.84 56.75 56.84 453,084 +0.11(+0.20%)
Jul 22, 2010 56.67 56.74 56.45 56.73 198,624 +0.29(+0.52%)
Jul 21, 2010 56.40 56.54 56.39 56.44 339,635 +0.21(+0.38%)
Jul 20, 2010 56.15 56.28 56.13 56.23 221,264 +0.10(+0.18%)
Jul 19, 2010 56.04 56.13 56.04 56.13 207,137 +0.09(+0.16%)
Jul 16, 2010 56.04 56.07 55.94 56.04 278,182 +0.20(+0.35%)
Jul 15, 2010 55.93 55.98 55.84 55.84 225,426 -0.07(-0.13%)
Jul 14, 2010 55.78 55.96 55.76 55.92 1,655,806 +0.08(+0.14%)
Jul 13, 2010 55.74 55.84 55.70 55.84 176,019 +0.46(+0.83%)
Jul 12, 2010 55.54 55.61 55.37 55.37 332,413 -0.16(-0.30%)
Jul 09, 2010 55.54 55.54 55.33 55.54 274,378 +0.12(+0.22%)
Jul 08, 2010 55.29 55.42 55.29 55.42 388,519 +0.26(+0.47%)
Jul 07, 2010 55.07 55.18 55.02 55.16 158,126 +0.22(+0.40%)
Jul 06, 2010 54.96 55.07 54.91 54.94 632,600 +0.08(+0.15%)
Jul 02, 2010 54.85 54.90 54.73 54.85 311,334 +0.06(+0.11%)
Jul 01, 2010 54.87 54.87 54.73 54.80 270,935 -0.11(-0.20%)
Jun 30, 2010 54.83 54.91 54.71 54.91 739,887 +0.09(+0.16%)
Jun 29, 2010 54.85 54.85 54.68 54.82 200,280 +0.13(+0.24%)
Jun 25, 2010 54.68 54.83 54.65 54.68 212,412 -0.02(-0.03%)
Jun 24, 2010 54.92 54.92 54.70 54.70 199,793 -0.17(-0.31%)
Jun 23, 2010 54.90 54.94 54.82 54.87 480,907 +0.05(+0.10%)
Jun 22, 2010 54.93 54.93 54.79 54.82 202,575 -0.13(-0.24%)
Jun 21, 2010 55.02 55.03 54.92 54.95 323,561 +0.15(+0.27%)
Jun 18, 2010 54.80 54.80 54.56 54.80 139,802 +0.25(+0.46%)
Jun 17, 2010 54.69 54.69 54.51 54.55 478,289 +0.11(+0.20%)
Jun 16, 2010 54.40 54.49 54.29 54.44 443,515 +0.12(+0.21%)
Jun 15, 2010 54.17 54.32 54.07 54.32 199,369 +0.16(+0.30%)
Jun 14, 2010 54.16 54.17 54.03 54.16 192,752 +0.15(+0.28%)
Jun 11, 2010 53.76 54.01 53.76 54.00 231,769 +0.20(+0.36%)
Jun 10, 2010 53.65 53.85 53.59 53.81 97,697 +0.25(+0.47%)
Jun 09, 2010 53.62 53.66 53.31 53.55 144,312 +0.18(+0.34%)
Jun 08, 2010 53.66 53.66 53.23 53.37 289,452 -0.13(-0.25%)
Jun 07, 2010 53.76 53.76 53.46 53.51 202,651 -0.17(-0.32%)
Jun 04, 2010 53.68 54.00 53.67 53.68 2,153,439 -0.25(-0.47%)
Jun 03, 2010 53.65 54.06 53.65 53.93 442,576 +0.45(+0.84%)
Jun 02, 2010 53.81 53.81 53.38 53.48 2,741,504 -0.25(-0.47%)
Jun 01, 2010 53.42 53.83 53.20 53.74 157,075 +0.12(+0.22%)
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%)
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.