Indicators

Emrg Mkts Corp Bond Ishares JPM ETF (NY: CEMB )

44.18 -0.02 (-0.05%)

Streaming Delayed Price Updated: 10:38 AM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	54.49	54.49	53.71	53.87	10,455	+0.39(+0.73%)
Nov 29, 2012	53.68	53.94	53.48	53.48	4,093	+0.18(+0.34%)
Nov 27, 2012	53.02	53.30	53.30	53.30	1,000	-0.08(-0.15%)
Nov 26, 2012	53.43	53.43	53.32	53.38	1,561	+0.13(+0.24%)
Nov 23, 2012	53.25	53.25	53.25	53.25	3,595	+0.04(+0.08%)
Nov 21, 2012	52.77	53.22	52.77	53.21	8,324	-0.01(-0.02%)
Nov 20, 2012	53.35	53.38	53.18	53.22	3,486	+0.03(+0.05%)
Nov 19, 2012	53.46	53.46	53.17	53.19	9,792	+0.02(+0.04%)
Nov 16, 2012	53.11	53.21	53.11	53.17	1,156	-0.04(-0.08%)
Nov 15, 2012	53.44	53.44	53.20	53.21	2,400	-0.11(-0.20%)
Nov 14, 2012	53.59	53.59	53.31	53.32	6,378	-0.02(-0.04%)
Nov 13, 2012	53.56	53.64	53.25	53.34	25,378	+0.10(+0.19%)
Nov 12, 2012	53.17	53.63	53.17	53.24	12,844	+0.00(+0.00%)
Nov 09, 2012	53.22	53.63	53.22	53.24	5,595	-0.22(-0.41%)
Nov 08, 2012	53.74	53.74	53.20	53.46	7,464	-0.10(-0.19%)
Nov 07, 2012	53.71	53.71	53.32	53.56	4,207	+0.13(+0.24%)
Nov 06, 2012	53.94	53.94	53.42	53.43	10,287	-0.04(-0.07%)
Nov 05, 2012	53.77	53.85	53.32	53.47	10,659	+0.08(+0.15%)
Nov 02, 2012	52.81	53.39	52.81	53.39	7,600	+0.04(+0.07%)

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.