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 (%)
Mar 31, 2010 54.38 54.38 54.27 54.34 294,860 +0.06(+0.11%)
Mar 30, 2010 54.24 54.35 54.22 54.28 214,404 -0.02(-0.04%)
Mar 29, 2010 54.32 54.32 54.22 54.30 219,462 +0.04(+0.08%)
Mar 26, 2010 54.29 54.36 54.20 54.26 224,977 -0.03(-0.05%)
Mar 25, 2010 54.40 54.40 54.22 54.29 219,527 -0.11(-0.20%)
Mar 24, 2010 54.42 54.42 54.31 54.40 207,379 -0.04(-0.08%)
Mar 23, 2010 54.40 54.45 54.31 54.44 251,154 +0.03(+0.05%)
Mar 22, 2010 54.34 54.41 54.21 54.41 230,938 -0.15(-0.27%)
Mar 19, 2010 54.45 54.56 54.41 54.56 382,836 +0.17(+0.32%)
Mar 18, 2010 54.44 54.46 54.36 54.39 137,991 -0.13(-0.24%)
Mar 17, 2010 54.47 54.52 54.34 54.52 131,277 +0.22(+0.40%)
Mar 16, 2010 54.35 54.43 54.24 54.30 201,802 +0.06(+0.11%)
Mar 15, 2010 54.23 54.24 54.21 54.24 174,977 +0.09(+0.17%)
Mar 12, 2010 53.95 54.21 53.87 54.15 209,564 +0.36(+0.68%)
Mar 11, 2010 53.87 53.94 53.74 53.78 112,057 +0.11(+0.20%)
Mar 10, 2010 53.93 53.94 53.67 53.67 789,413 -0.06(-0.12%)
Mar 09, 2010 53.73 53.89 53.65 53.73 202,991 +0.04(+0.07%)
Mar 08, 2010 53.63 53.70 53.53 53.70 149,681 +0.21(+0.40%)
Mar 05, 2010 53.47 53.53 53.40 53.48 200,175 +0.06(+0.11%)
Mar 04, 2010 53.38 53.43 53.32 53.43 159,304 +0.05(+0.10%)
Mar 03, 2010 53.39 53.42 53.26 53.37 505,314 -0.06(-0.11%)
Mar 02, 2010 53.25 53.49 53.15 53.43 1,259,888 +0.43(+0.82%)
Mar 01, 2010 53.21 53.24 53.00 53.00 643,291 +0.04(+0.08%)
Feb 26, 2010 52.64 52.97 52.52 52.96 270,433 +0.40(+0.76%)
Feb 25, 2010 52.51 52.64 52.42 52.56 295,290 +0.14(+0.28%)
Feb 24, 2010 52.46 52.46 52.31 52.41 394,188 +0.12(+0.23%)
Feb 23, 2010 52.45 52.45 52.25 52.29 136,584 -0.08(-0.16%)
Feb 22, 2010 52.48 52.48 52.31 52.38 134,402 +0.03(+0.05%)
Feb 19, 2010 52.29 52.35 52.13 52.35 227,618 +0.18(+0.35%)
Feb 18, 2010 52.25 52.34 52.12 52.17 250,068 -0.12(-0.24%)
Feb 17, 2010 52.26 52.30 52.10 52.29 174,814 +0.22(+0.43%)
Feb 16, 2010 52.08 52.20 51.92 52.07 129,646 +0.09(+0.17%)
Feb 12, 2010 51.90 51.98 51.98 51.98 264,108 -0.08(-0.15%)
Feb 11, 2010 51.84 52.06 51.73 52.06 251,731 +0.36(+0.70%)
Feb 10, 2010 51.67 51.74 51.52 51.70 172,622 +0.16(+0.31%)
Feb 09, 2010 51.70 51.71 51.54 51.54 230,057 -0.06(-0.12%)
Feb 08, 2010 51.50 51.68 51.48 51.60 239,897 +0.23(+0.44%)
Feb 05, 2010 51.42 51.99 50.65 51.37 1,687,470 -0.18(-0.35%)
Feb 04, 2010 52.02 52.05 51.54 51.55 423,664 -0.53(-1.02%)
Feb 03, 2010 52.26 52.33 52.08 52.08 360,947 -0.07(-0.14%)
Feb 02, 2010 52.47 52.47 52.13 52.15 2,220,551 -0.13(-0.24%)
Feb 01, 2010 52.39 52.45 52.20 52.28 146,981 +0.02(+0.03%)
Jan 29, 2010 52.46 52.46 52.22 52.26 321,080 -0.14(-0.27%)
Jan 28, 2010 52.64 52.64 52.40 52.40 200,308 -0.18(-0.33%)
Jan 27, 2010 52.71 52.72 52.53 52.58 397,199 -0.12(-0.23%)
Jan 26, 2010 52.72 52.81 52.61 52.70 228,822 -0.02(-0.03%)
Jan 25, 2010 52.73 52.75 52.62 52.71 131,623 +0.02(+0.04%)
Jan 22, 2010 52.71 52.80 52.63 52.69 133,180 -0.15(-0.28%)
Jan 21, 2010 52.81 52.94 52.79 52.84 224,452 -0.09(-0.18%)
Jan 20, 2010 52.95 52.95 52.81 52.93 328,256 +0.06(+0.12%)
Jan 19, 2010 52.94 52.94 52.80 52.87 304,300 +0.08(+0.16%)
Jan 15, 2010 52.89 52.79 52.79 52.79 349,817 -0.03(-0.06%)
Jan 14, 2010 53.00 53.02 52.82 52.82 174,960 -0.28(-0.53%)
Jan 13, 2010 53.27 53.27 53.07 53.10 252,189 -0.12(-0.22%)
Jan 12, 2010 53.24 53.24 53.14 53.22 268,044 +0.01(+0.02%)
Jan 11, 2010 53.19 53.23 53.12 53.20 245,881 +0.40(+0.76%)
Jan 08, 2010 52.80 52.91 52.75 52.80 634,945 +0.06(+0.12%)
Jan 07, 2010 52.86 52.92 52.71 52.74 190,251 -0.27(-0.52%)
Jan 06, 2010 52.97 53.05 52.78 53.02 262,014 +0.07(+0.14%)
Jan 05, 2010 52.77 52.96 52.70 52.94 191,136 +0.32(+0.61%)
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.