Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

44.17 -0.03 (-0.07%)
Streaming Delayed Price Updated: 9:43 AM EDT, Jun 10, 2024 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 29, 2013 48.92 49.66 48.92 49.50 13,971 +0.99(+2.03%)
Nov 27, 2013 48.72 49.49 48.51 48.51 10,250 -1.18(-2.37%)
Nov 26, 2013 49.82 49.82 49.40 49.69 7,503 -0.01(-0.02%)
Nov 25, 2013 49.82 49.82 49.18 49.70 2,248 +0.24(+0.49%)
Nov 22, 2013 49.30 49.70 49.30 49.46 1,295 +0.15(+0.30%)
Nov 21, 2013 49.36 49.36 49.31 49.31 27,390 -0.09(-0.18%)
Nov 20, 2013 49.99 49.99 49.40 49.40 1,895 -0.52(-1.04%)
Nov 19, 2013 49.90 49.92 49.90 49.92 6,550 +0.00(+0.01%)
Nov 18, 2013 49.91 49.94 49.80 49.92 1,321 +0.14(+0.28%)
Nov 15, 2013 49.08 49.78 49.03 49.78 1,617 +0.39(+0.79%)
Nov 14, 2013 49.20 49.39 49.20 49.39 2,624 +0.09(+0.18%)
Nov 12, 2013 49.47 49.47 48.65 49.30 1,765 +0.35(+0.72%)
Nov 11, 2013 49.03 49.03 48.95 48.95 488 -0.55(-1.11%)
Nov 08, 2013 49.50 49.50 49.50 49.50 254 +0.05(+0.10%)
Nov 07, 2013 50.04 50.08 49.37 49.45 154,410 -0.61(-1.21%)
Nov 06, 2013 50.28 50.28 49.65 50.06 1,129 +0.06(+0.11%)
Nov 05, 2013 49.85 50.00 49.85 50.00 900 +0.26(+0.52%)
Nov 04, 2013 49.75 50.10 49.74 49.74 2,472 -0.58(-1.16%)
Nov 01, 2013 49.91 50.37 49.91 50.32 4,009 -0.30(-0.59%)
Oct 31, 2013 50.97 50.97 48.71 50.62 8,017 -0.13(-0.26%)
Oct 30, 2013 50.75 50.75 50.70 50.75 2,540 +0.18(+0.36%)
Oct 29, 2013 50.75 50.75 50.54 50.57 1,100 -0.05(-0.09%)
Oct 28, 2013 50.60 50.62 50.60 50.62 5,637 +0.09(+0.17%)
Oct 25, 2013 50.01 50.76 50.01 50.53 2,152 -0.13(-0.26%)
Oct 24, 2013 50.26 50.66 50.00 50.66 14,392 +0.69(+1.38%)
Oct 23, 2013 49.97 49.97 49.97 49.97 1,300 +0.33(+0.66%)
Oct 22, 2013 49.60 49.64 49.35 49.64 2,418 +0.95(+1.95%)
Oct 21, 2013 49.00 49.55 48.69 48.69 3,485 -0.81(-1.64%)
Oct 18, 2013 49.50 49.50 49.50 49.50 621 +0.70(+1.43%)
Oct 17, 2013 49.30 49.47 48.69 48.80 1,536 +0.11(+0.23%)
Oct 16, 2013 49.37 49.37 48.45 48.69 471 +0.09(+0.18%)
Oct 15, 2013 48.55 48.90 47.28 48.60 5,883 -0.23(-0.47%)
Oct 14, 2013 48.83 48.83 48.83 48.83 123 -0.86(-1.73%)
Oct 11, 2013 49.00 49.78 49.00 49.69 1,561 +0.55(+1.12%)
Oct 10, 2013 48.12 49.19 48.12 49.14 4,144 +0.14(+0.29%)
Oct 09, 2013 48.50 49.07 48.22 49.00 2,716 +0.48(+1.00%)
Oct 08, 2013 48.52 48.52 48.52 48.52 138 +0.31(+0.64%)
Oct 07, 2013 48.21 48.21 48.21 48.21 100 -0.09(-0.19%)
Oct 04, 2013 48.51 49.69 48.24 48.30 2,096 -1.12(-2.26%)
Oct 03, 2013 49.42 49.42 49.42 49.42 200 +0.80(+1.64%)
Oct 02, 2013 48.48 48.62 48.48 48.62 1,376 +0.02(+0.04%)
Oct 01, 2013 49.60 49.66 48.55 48.60 3,368 +0.05(+0.10%)
Sep 27, 2013 48.80 50.04 48.50 48.55 3,940 -1.15(-2.31%)
Sep 26, 2013 48.90 49.94 48.90 49.70 3,810 -0.33(-0.66%)
Sep 24, 2013 50.03 50.03 50.03 50.03 0 -0.01(-0.02%)
Sep 23, 2013 49.57 50.04 48.33 50.04 11,970 +0.96(+1.96%)
Sep 20, 2013 49.75 49.95 48.95 49.08 858 -0.72(-1.45%)
Sep 19, 2013 49.78 49.80 49.58 49.80 2,028 +0.26(+0.52%)
Sep 18, 2013 47.85 49.54 47.85 49.54 2,450 +1.38(+2.86%)
Sep 17, 2013 48.12 48.16 48.12 48.16 1,321 +0.16(+0.34%)
Sep 16, 2013 47.58 48.00 47.55 48.00 1,583 +0.42(+0.88%)
Sep 13, 2013 47.29 47.58 47.29 47.58 1,300 +0.39(+0.83%)
Sep 12, 2013 47.19 47.30 47.19 47.19 550 -0.01(-0.01%)
Sep 11, 2013 47.02 47.29 47.00 47.20 1,817 +0.20(+0.41%)
Sep 10, 2013 47.03 47.15 46.88 47.00 68,461 -0.36(-0.76%)
Sep 09, 2013 48.89 48.89 47.04 47.36 107,199 +0.47(+1.00%)
Sep 06, 2013 47.75 47.75 46.89 46.89 1,245 -0.67(-1.41%)
Sep 05, 2013 47.56 47.56 46.81 47.56 1,900 +0.66(+1.41%)
Sep 04, 2013 47.03 47.39 46.90 46.90 1,622 -0.58(-1.22%)
Sep 03, 2013 47.50 47.50 47.48 47.48 652 +0.21(+0.44%)
Aug 30, 2013 47.16 47.27 46.97 47.27 1,220 -0.01(-0.02%)
Aug 29, 2013 47.12 47.33 47.12 47.28 5,930 +0.06(+0.13%)
Aug 28, 2013 47.20 47.48 47.20 47.22 6,273 +0.00(+0.01%)
Aug 27, 2013 47.58 47.60 47.09 47.22 1,506 -0.46(-0.97%)
Aug 26, 2013 47.04 47.76 47.04 47.68 2,581 +0.41(+0.86%)
Aug 23, 2013 47.10 47.55 47.10 47.27 2,103 +0.21(+0.45%)
Aug 22, 2013 47.75 47.75 47.06 47.06 4,336 -0.10(-0.21%)
Aug 21, 2013 47.58 47.58 47.16 47.16 8,200 -0.16(-0.34%)
Aug 20, 2013 48.07 48.10 47.32 47.32 6,209 -0.09(-0.19%)
Aug 19, 2013 48.58 48.58 47.41 47.41 2,064 -0.44(-0.92%)
Aug 16, 2013 47.85 47.85 47.85 47.85 500 +0.10(+0.21%)
Aug 15, 2013 47.64 47.76 47.64 47.75 3,340 -0.15(-0.31%)
Aug 14, 2013 48.28 48.30 47.90 47.90 4,258 -0.04(-0.08%)
Aug 13, 2013 47.94 48.05 47.94 47.94 2,687 -0.32(-0.66%)
Aug 12, 2013 49.34 49.34 48.06 48.26 2,681 +0.06(+0.12%)
Aug 09, 2013 48.00 48.74 48.00 48.20 5,133 -0.01(-0.02%)
Aug 08, 2013 48.10 48.30 48.05 48.21 5,100 -0.01(-0.02%)
Aug 07, 2013 48.22 48.41 47.95 48.22 2,178 +0.18(+0.37%)
Aug 06, 2013 47.09 48.30 47.09 48.04 2,008 +0.04(+0.08%)
Aug 05, 2013 48.87 48.87 48.00 48.00 11,552 -0.23(-0.48%)
Aug 02, 2013 48.00 48.87 48.00 48.23 5,708 +0.06(+0.13%)
Aug 01, 2013 48.99 49.10 48.17 48.17 8,214 -0.58(-1.19%)
Jul 31, 2013 49.02 49.66 48.75 48.75 4,200 -0.82(-1.65%)
Jul 30, 2013 49.20 49.57 49.02 49.57 2,715 -0.09(-0.18%)
Jul 29, 2013 49.78 49.78 49.66 49.66 1,006 +0.36(+0.72%)
Jul 26, 2013 49.18 49.65 49.18 49.30 871 +0.32(+0.65%)
Jul 25, 2013 49.82 49.82 48.62 48.98 1,403 -0.81(-1.63%)
Jul 24, 2013 50.60 50.60 49.50 49.79 2,592 +0.07(+0.14%)
Jul 23, 2013 49.70 50.02 49.63 49.72 4,277 +0.20(+0.40%)
Jul 22, 2013 49.97 50.01 49.43 49.52 4,256 -0.30(-0.60%)
Jul 19, 2013 49.62 49.88 49.62 49.82 1,233 +0.06(+0.12%)
Jul 18, 2013 49.55 49.76 49.49 49.76 846 +0.60(+1.22%)
Jul 17, 2013 49.44 49.80 48.99 49.16 5,156 +0.45(+0.92%)
Jul 16, 2013 49.23 49.25 48.57 48.71 1,500 -0.54(-1.10%)
Jul 15, 2013 49.40 49.40 48.49 49.25 1,553 +0.95(+1.97%)
Jul 12, 2013 48.90 48.90 48.25 48.30 1,116 -0.65(-1.33%)
Jul 11, 2013 49.45 49.45 48.95 48.95 2,700 -0.30(-0.62%)
Jul 10, 2013 48.85 49.27 48.80 49.26 781 -0.74(-1.49%)
Jul 09, 2013 50.00 50.00 50.00 50.00 135 +1.00(+2.04%)
Jul 08, 2013 48.11 49.00 48.11 49.00 2,539 +0.00(+0.00%)
Jul 05, 2013 48.75 49.06 48.75 49.00 4,101 -0.35(-0.71%)
Jul 03, 2013 49.20 49.61 49.20 49.35 2,596 +0.38(+0.78%)
Jul 02, 2013 47.78 48.97 47.78 48.97 7,790 +0.22(+0.45%)
Jul 01, 2013 49.25 49.25 48.62 48.75 1,733 -0.50(-1.02%)
Jun 28, 2013 49.22 49.25 49.21 49.25 1,775 +0.77(+1.58%)
Jun 26, 2013 48.52 48.74 48.22 48.48 4,426 +0.98(+2.07%)
Jun 25, 2013 48.75 48.75 47.49 47.50 2,285 +0.02(+0.04%)
Jun 24, 2013 47.62 47.74 47.22 47.48 5,591 -1.09(-2.24%)
Jun 21, 2013 49.30 49.30 48.57 48.57 3,070 -1.03(-2.08%)
Jun 20, 2013 49.78 49.78 49.43 49.60 3,303 -0.73(-1.44%)
Jun 19, 2013 49.65 50.33 49.65 50.33 1,600 -0.00(-0.01%)
Jun 18, 2013 50.26 50.45 50.26 50.33 475 -0.43(-0.85%)
Jun 17, 2013 50.47 51.04 50.47 50.76 3,251 -0.15(-0.28%)
Jun 14, 2013 50.89 50.93 50.56 50.91 2,037 +0.27(+0.54%)
Jun 13, 2013 51.27 51.27 50.15 50.63 6,245 +0.55(+1.09%)
Jun 12, 2013 49.81 50.53 49.81 50.09 6,238 -0.16(-0.31%)
Jun 11, 2013 50.38 50.90 50.05 50.24 12,542 -0.60(-1.18%)
Jun 10, 2013 50.98 51.25 50.80 50.84 10,339 -0.56(-1.09%)
Jun 07, 2013 51.81 51.81 50.80 51.40 15,125 -0.45(-0.87%)
Jun 06, 2013 51.75 51.85 51.64 51.85 2,580 +0.29(+0.56%)
Jun 05, 2013 52.31 52.31 51.49 51.56 2,987 -0.38(-0.73%)
Jun 04, 2013 52.17 52.17 51.69 51.94 2,505 +0.29(+0.56%)
Jun 03, 2013 52.03 52.03 51.65 51.65 5,300 -0.66(-1.26%)
May 31, 2013 52.44 52.44 52.31 52.31 3,550 -0.25(-0.48%)
May 30, 2013 52.56 52.56 52.43 52.56 822 -0.06(-0.11%)
May 29, 2013 52.75 53.22 52.54 52.62 4,199 -0.25(-0.47%)
May 28, 2013 53.39 53.48 52.73 52.87 12,079 -0.29(-0.55%)
May 24, 2013 53.07 53.18 53.07 53.16 4,198 +0.34(+0.64%)
May 23, 2013 53.31 53.31 52.79 52.82 30,048 -0.53(-0.99%)
May 22, 2013 53.46 53.46 53.35 53.35 3,653 +0.02(+0.04%)
May 21, 2013 53.39 53.57 53.33 53.33 5,972 -0.21(-0.39%)
May 20, 2013 53.70 53.70 53.38 53.54 5,397 +0.13(+0.24%)
May 17, 2013 53.19 53.46 53.19 53.41 3,318 +0.17(+0.32%)
May 16, 2013 53.30 53.62 53.24 53.24 14,777 -0.28(-0.52%)
May 15, 2013 53.51 53.52 53.25 53.52 1,211 +0.01(+0.02%)
May 13, 2013 53.56 53.56 53.26 53.51 3,298 -0.16(-0.30%)
May 10, 2013 53.51 53.68 53.31 53.67 5,628 +0.16(+0.30%)
May 09, 2013 54.16 54.16 53.50 53.51 2,336 -0.23(-0.43%)
May 08, 2013 53.82 53.82 53.41 53.74 5,699 -0.04(-0.07%)
May 07, 2013 53.64 53.84 53.63 53.78 3,194 -0.05(-0.09%)
May 06, 2013 54.12 54.12 53.63 53.83 1,783 +0.20(+0.37%)
May 03, 2013 53.88 53.90 53.61 53.63 5,453 -0.27(-0.50%)
May 02, 2013 54.02 54.03 53.83 53.90 3,534 +0.18(+0.34%)
May 01, 2013 54.11 54.11 53.72 53.72 3,393 -0.28(-0.52%)
Apr 30, 2013 53.75 54.00 53.75 54.00 10,903 +0.27(+0.50%)
Apr 29, 2013 53.68 53.77 53.47 53.73 5,273 +0.29(+0.54%)
Apr 26, 2013 53.41 53.68 53.33 53.44 6,721 -0.13(-0.24%)
Apr 25, 2013 53.94 53.94 53.52 53.57 2,368 -0.12(-0.22%)
Apr 24, 2013 53.53 53.78 53.35 53.69 8,024 +0.06(+0.11%)
Apr 23, 2013 53.88 53.88 53.54 53.63 8,092 +0.14(+0.26%)
Apr 22, 2013 53.80 53.80 53.22 53.49 1,409 -0.04(-0.07%)
Apr 19, 2013 53.58 53.58 53.17 53.53 4,610 -0.03(-0.06%)
Apr 18, 2013 53.25 53.56 53.21 53.56 11,885 +0.12(+0.22%)
Apr 17, 2013 53.73 53.73 53.30 53.44 2,526 +0.17(+0.32%)
Apr 16, 2013 53.60 53.63 53.27 53.27 1,490 -0.06(-0.12%)
Apr 15, 2013 53.37 53.69 53.33 53.33 3,653 -0.42(-0.78%)
Apr 12, 2013 53.86 53.86 53.36 53.75 7,567 +0.07(+0.13%)
Apr 11, 2013 53.94 53.94 53.41 53.68 12,264 +0.01(+0.02%)
Apr 10, 2013 53.72 53.72 53.36 53.67 6,500 +0.00(+0.01%)
Apr 09, 2013 53.88 53.88 53.34 53.67 3,896 +0.02(+0.03%)
Apr 08, 2013 53.67 53.67 53.62 53.65 2,860 -0.08(-0.15%)
Apr 05, 2013 53.20 53.75 53.19 53.73 6,717 +0.61(+1.15%)
Apr 04, 2013 53.40 53.52 53.12 53.12 4,970 -0.06(-0.11%)
Apr 03, 2013 52.62 53.19 52.62 53.18 3,047 +0.19(+0.36%)
Apr 02, 2013 53.00 53.00 52.99 52.99 623 +0.05(+0.09%)
Apr 01, 2013 53.15 53.15 52.72 52.94 5,175 -0.32(-0.60%)
Mar 28, 2013 53.43 53.45 53.23 53.26 5,179 +0.01(+0.02%)
Mar 27, 2013 53.63 53.63 53.25 53.25 2,785 -0.01(-0.02%)
Mar 26, 2013 53.54 53.54 53.17 53.26 9,285 -0.04(-0.08%)
Mar 25, 2013 53.42 53.42 53.15 53.30 5,452 +0.08(+0.15%)
Mar 22, 2013 53.20 53.23 53.06 53.22 3,771 +0.01(+0.02%)
Mar 21, 2013 53.26 53.26 53.21 53.21 2,495 +0.18(+0.34%)
Mar 20, 2013 52.74 53.37 52.74 53.03 3,003 -0.36(-0.67%)
Mar 19, 2013 53.43 53.49 53.19 53.39 12,078 +0.11(+0.21%)
Mar 18, 2013 53.65 53.65 53.26 53.28 5,646 -0.04(-0.07%)
Mar 15, 2013 53.34 53.34 53.32 53.32 911 +0.02(+0.05%)
Mar 14, 2013 53.37 53.37 53.16 53.29 2,238 +0.00(+0.01%)
Mar 13, 2013 53.40 53.40 53.24 53.29 1,688 +0.05(+0.09%)
Mar 12, 2013 53.30 53.30 53.24 53.24 1,480 +0.35(+0.66%)
Mar 11, 2013 53.03 53.15 52.89 52.89 1,814 -0.26(-0.49%)
Mar 08, 2013 53.13 53.15 52.84 53.15 8,085 +0.14(+0.26%)
Mar 07, 2013 53.58 53.58 53.01 53.01 2,043 -0.23(-0.43%)
Mar 06, 2013 53.27 53.39 53.19 53.24 5,017 -0.17(-0.32%)
Mar 05, 2013 53.40 53.42 53.24 53.41 7,642 +0.03(+0.06%)
Mar 04, 2013 53.55 53.55 53.22 53.38 2,465 -0.03(-0.07%)
Mar 01, 2013 53.40 53.45 53.40 53.41 29,123 -0.12(-0.23%)
Feb 28, 2013 53.60 53.60 53.42 53.54 2,042 +0.07(+0.13%)
Feb 27, 2013 53.48 53.51 53.31 53.47 11,913 +0.29(+0.55%)
Feb 26, 2013 53.16 53.18 53.16 53.18 1,479 -0.17(-0.32%)
Feb 22, 2013 53.36 53.37 53.31 53.35 8,123 +0.02(+0.04%)
Feb 21, 2013 53.02 53.37 53.01 53.33 8,192 -0.01(-0.02%)
Feb 20, 2013 53.32 53.36 53.00 53.34 4,489 +0.10(+0.19%)
Feb 19, 2013 53.37 53.37 52.90 53.24 4,093 -0.07(-0.13%)
Feb 15, 2013 53.22 53.31 53.00 53.31 3,816 +0.03(+0.06%)
Feb 14, 2013 52.84 53.28 52.84 53.28 16,777 +0.06(+0.11%)
Feb 13, 2013 52.74 53.27 52.74 53.22 51,776 -0.04(-0.08%)
Feb 12, 2013 53.26 53.28 53.24 53.26 4,304 -0.04(-0.08%)
Feb 11, 2013 52.91 53.30 52.88 53.30 3,360 +0.00(+0.00%)
Feb 08, 2013 52.92 53.30 52.89 53.30 4,370 +0.06(+0.11%)
Feb 07, 2013 53.45 53.45 52.84 53.24 5,501 +0.08(+0.15%)
Feb 06, 2013 53.41 53.41 52.70 53.16 4,315 -0.06(-0.11%)
Feb 04, 2013 52.86 53.30 52.86 53.22 3,579 +0.02(+0.04%)
Feb 01, 2013 53.47 53.47 53.06 53.20 8,467 -0.32(-0.60%)
Jan 31, 2013 53.87 53.87 53.26 53.52 6,211 -0.11(-0.21%)
Jan 30, 2013 54.00 54.00 53.50 53.63 8,983 -0.05(-0.09%)
Jan 29, 2013 53.84 53.85 53.68 53.68 2,193 -0.17(-0.32%)
Jan 28, 2013 53.55 53.88 53.55 53.85 7,402 +0.00(+0.00%)
Jan 25, 2013 54.07 54.07 53.85 53.85 2,288 -0.23(-0.43%)
Jan 24, 2013 53.63 54.08 53.63 54.08 5,891 +0.17(+0.32%)
Jan 23, 2013 54.00 54.00 53.91 53.91 1,549 -0.09(-0.17%)
Jan 22, 2013 54.00 54.00 53.92 54.00 4,548 -0.04(-0.07%)
Jan 18, 2013 54.03 54.06 54.02 54.04 1,978 +0.04(+0.07%)
Jan 17, 2013 53.41 54.03 53.41 54.00 3,605 +0.02(+0.03%)
Jan 16, 2013 54.14 54.14 53.98 53.98 5,261 +0.05(+0.08%)
Jan 15, 2013 54.15 54.15 53.94 53.94 1,825 +0.03(+0.06%)
Jan 14, 2013 54.25 54.25 53.69 53.91 5,000 +0.16(+0.29%)
Jan 11, 2013 53.51 53.92 53.51 53.75 2,337 -0.20(-0.38%)
Jan 10, 2013 54.18 54.18 53.45 53.95 10,386 -0.01(-0.01%)
Jan 09, 2013 54.30 54.30 53.81 53.96 3,049 +0.03(+0.06%)
Jan 08, 2013 54.09 54.27 53.92 53.93 9,007 -0.05(-0.08%)
Jan 07, 2013 54.00 54.16 53.81 53.98 19,650 +0.23(+0.42%)
Jan 04, 2013 54.16 54.16 53.71 53.75 6,493 -0.26(-0.48%)
Jan 03, 2013 53.30 54.05 53.30 54.01 37,859 +0.16(+0.30%)
Jan 02, 2013 53.82 53.85 53.58 53.85 9,180 +0.20(+0.37%)
Dec 31, 2012 53.26 53.65 53.26 53.65 535 -0.18(-0.33%)
Dec 28, 2012 53.90 54.09 53.82 53.83 14,467 +0.04(+0.07%)
Dec 27, 2012 53.81 53.81 53.70 53.79 2,291 +0.06(+0.11%)
Dec 26, 2012 53.80 53.93 53.61 53.73 17,819 -0.10(-0.19%)
Dec 24, 2012 53.92 53.92 53.81 53.83 4,105 -0.03(-0.06%)
Dec 21, 2012 53.87 53.87 53.74 53.86 14,985 +0.20(+0.37%)
Dec 20, 2012 53.79 53.79 53.57 53.66 17,810 +0.09(+0.17%)
Dec 19, 2012 53.87 53.87 53.57 53.57 6,044 -0.04(-0.07%)
Dec 18, 2012 53.99 53.99 53.55 53.61 8,033 -0.12(-0.22%)
Dec 17, 2012 54.04 54.04 53.65 53.73 15,147 -0.24(-0.44%)
Dec 14, 2012 53.96 53.97 53.76 53.97 1,978 +0.28(+0.52%)
Dec 13, 2012 53.61 53.69 53.55 53.69 2,000 +0.11(+0.21%)
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.