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 (%)
Dec 31, 2010 57.99 58.33 57.99 58.24 256,356 +0.26(+0.44%)
Dec 30, 2010 58.03 58.11 57.98 57.99 345,789 +0.04(+0.08%)
Dec 29, 2010 58.16 58.16 57.87 57.94 376,896 -0.10(-0.17%)
Dec 28, 2010 58.31 58.35 57.89 58.04 317,277 -0.08(-0.13%)
Dec 27, 2010 57.96 58.28 57.96 58.12 240,867 -0.02(-0.03%)
Dec 23, 2010 58.19 58.19 58.01 58.13 149,803 +0.05(+0.09%)
Dec 22, 2010 58.10 58.10 57.99 58.08 377,472 +0.09(+0.16%)
Dec 21, 2010 57.91 57.99 57.79 57.99 482,998 +0.30(+0.53%)
Dec 20, 2010 57.78 57.78 57.43 57.68 492,633 +0.29(+0.51%)
Dec 17, 2010 57.17 57.42 57.17 57.39 261,632 +0.10(+0.18%)
Dec 16, 2010 57.75 57.75 57.12 57.29 415,952 -0.40(-0.69%)
Dec 15, 2010 57.94 57.99 57.69 57.69 239,753 -0.42(-0.72%)
Dec 14, 2010 58.26 58.26 58.03 58.10 244,764 +0.00(+0.00%)
Dec 13, 2010 58.33 58.33 58.08 58.10 223,432 -0.27(-0.45%)
Dec 10, 2010 58.39 58.45 58.20 58.37 444,141 -0.16(-0.28%)
Dec 09, 2010 58.35 58.53 58.31 58.53 557,176 +0.18(+0.31%)
Dec 08, 2010 58.72 58.76 58.26 58.35 708,508 -0.60(-1.02%)
Dec 07, 2010 59.38 59.43 58.96 58.96 493,845 -0.27(-0.45%)
Dec 06, 2010 59.06 59.25 59.05 59.22 408,053 +0.24(+0.40%)
Dec 03, 2010 58.59 59.25 58.58 58.98 736,438 +0.34(+0.58%)
Dec 02, 2010 58.35 58.64 58.28 58.64 316,848 +0.38(+0.65%)
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.