Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	73.22	73.32	73.20	73.30	557,208	+0.02(+0.03%)
Dec 28, 2012	73.23	73.29	73.18	73.28	854,503	+0.07(+0.09%)
Dec 27, 2012	73.19	73.21	72.98	73.21	1,579,455	+0.04(+0.06%)
Dec 26, 2012	73.15	73.19	73.07	73.17	416,617	+0.03(+0.04%)
Dec 24, 2012	69.57	73.24	72.92	73.14	373,497	+0.03(+0.04%)
Dec 21, 2012	72.94	73.16	72.94	73.11	1,371,948	+0.09(+0.12%)
Dec 20, 2012	72.92	73.03	72.85	73.02	2,196,761	+0.17(+0.23%)
Dec 19, 2012	72.78	72.92	72.77	72.86	921,499	+0.15(+0.21%)
Dec 18, 2012	72.65	72.83	72.62	72.70	1,769,923	-0.05(-0.07%)
Dec 17, 2012	72.78	72.79	72.67	72.75	1,562,314	-0.08(-0.11%)
Dec 14, 2012	72.92	72.92	72.75	72.84	1,760,845	-0.05(-0.07%)
Dec 13, 2012	72.94	72.96	72.84	72.89	1,220,988	-0.03(-0.04%)
Dec 12, 2012	72.97	73.00	72.86	72.92	1,283,220	-0.06(-0.08%)
Dec 11, 2012	72.89	72.98	72.89	72.98	1,376,947	-0.04(-0.05%)
Dec 10, 2012	73.08	73.08	72.91	73.02	1,448,401	+0.12(+0.16%)
Dec 07, 2012	72.94	72.96	72.85	72.90	884,995	-0.14(-0.20%)
Dec 06, 2012	72.92	73.05	72.88	73.04	2,381,482	+0.11(+0.15%)
Dec 05, 2012	72.95	74.05	72.86	72.93	1,632,444	+0.07(+0.10%)

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.