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 (%)
May 24, 2011 60.02 60.08 59.88 59.91 403,200 -0.05(-0.08%)
May 23, 2011 60.13 60.13 59.96 59.96 424,588 -0.24(-0.40%)
May 20, 2011 60.12 60.20 60.12 60.20 278,653 +0.04(+0.07%)
May 19, 2011 60.18 60.18 60.11 60.16 234,748 -0.04(-0.07%)
May 18, 2011 60.14 60.22 60.12 60.20 443,913 +0.15(+0.25%)
May 17, 2011 60.03 60.08 60.00 60.05 354,792 +0.06(+0.10%)
May 16, 2011 59.97 60.00 59.85 59.99 601,684 +0.01(+0.01%)
May 13, 2011 59.92 60.01 59.88 59.98 469,554 +0.20(+0.33%)
May 12, 2011 59.82 59.90 59.71 59.79 217,776 +0.02(+0.03%)
May 11, 2011 59.89 59.93 59.77 59.77 494,792 -0.02(-0.03%)
May 10, 2011 59.81 59.85 59.78 59.79 306,478 -0.03(-0.06%)
May 09, 2011 59.68 59.82 59.64 59.82 248,350 +0.20(+0.34%)
May 06, 2011 59.66 59.67 59.54 59.61 509,065 +0.03(+0.05%)
May 05, 2011 59.58 59.65 59.51 59.59 213,693 -0.03(-0.06%)
May 04, 2011 59.70 59.75 59.55 59.62 338,755 +0.03(+0.06%)
May 03, 2011 59.47 59.59 59.40 59.59 319,005 +0.14(+0.24%)
May 02, 2011 59.44 59.44 59.43 59.44 659,949 -0.05(-0.09%)
Apr 29, 2011 59.22 59.49 59.21 59.49 632,714 +0.34(+0.57%)
Apr 28, 2011 58.92 59.17 58.92 59.16 497,872 +0.17(+0.28%)
Apr 27, 2011 58.95 58.99 58.88 58.99 371,099 +0.10(+0.17%)
Apr 26, 2011 58.89 58.89 58.76 58.89 378,151 +0.10(+0.18%)
Apr 25, 2011 58.84 58.84 58.77 58.79 386,868 -0.13(-0.22%)
Apr 21, 2011 58.88 58.94 58.84 58.92 508,642 +0.12(+0.21%)
Apr 20, 2011 58.78 58.82 58.71 58.79 559,077 +0.17(+0.29%)
Apr 19, 2011 58.77 58.78 58.56 58.62 528,036 -0.10(-0.17%)
Apr 18, 2011 58.75 58.78 58.61 58.72 648,482 -0.08(-0.13%)
Apr 15, 2011 58.66 58.82 58.65 58.80 1,419,541 +0.15(+0.25%)
Apr 14, 2011 58.64 58.67 58.56 58.65 266,270 +0.01(+0.01%)
Apr 13, 2011 58.68 58.68 58.60 58.65 290,489 +0.06(+0.10%)
Apr 12, 2011 58.72 58.72 58.56 58.59 383,364 -0.09(-0.15%)
Apr 11, 2011 58.81 58.81 58.67 58.67 462,045 -0.17(-0.29%)
Apr 08, 2011 58.77 58.84 58.72 58.84 516,374 +0.16(+0.27%)
Apr 07, 2011 58.79 58.81 58.68 58.68 1,080,841 -0.14(-0.24%)
Apr 06, 2011 58.78 58.85 58.72 58.83 846,385 +0.14(+0.24%)
Apr 05, 2011 58.79 58.83 58.68 58.68 1,099,673 -0.14(-0.24%)
Apr 04, 2011 58.82 58.83 58.71 58.83 377,973 +0.22(+0.38%)
Apr 01, 2011 58.61 58.77 58.55 58.61 1,874,133 +0.11(+0.19%)
Mar 31, 2011 58.49 58.52 58.43 58.50 398,259 +0.09(+0.16%)
Mar 30, 2011 58.34 58.45 58.34 58.40 204,948 +0.00(+0.00%)
Mar 29, 2011 58.46 58.46 58.33 58.40 316,323 -0.05(-0.09%)
Mar 28, 2011 58.40 58.46 58.30 58.46 296,689 +0.03(+0.06%)
Mar 25, 2011 58.53 58.53 58.41 58.42 176,870 -0.04(-0.07%)
Mar 24, 2011 58.41 58.48 58.41 58.46 497,299 +0.05(+0.08%)
Mar 23, 2011 58.34 58.41 58.25 58.41 305,080 +0.07(+0.12%)
Mar 22, 2011 58.43 58.43 58.30 58.34 357,390 -0.01(-0.01%)
Mar 21, 2011 58.35 58.36 58.28 58.35 467,078 +0.24(+0.42%)
Mar 18, 2011 58.02 58.26 58.02 58.11 543,441 +0.02(+0.04%)
Mar 17, 2011 58.08 58.13 57.90 58.08 572,764 +0.27(+0.47%)
Mar 16, 2011 58.20 58.20 57.78 57.81 768,062 -0.25(-0.43%)
Mar 15, 2011 58.07 58.13 58.03 58.06 338,812 -0.07(-0.12%)
Mar 14, 2011 58.31 58.32 58.13 58.13 242,120 -0.15(-0.25%)
Mar 11, 2011 58.09 58.29 58.09 58.28 199,720 +0.04(+0.06%)
Mar 10, 2011 58.34 58.34 58.19 58.25 332,417 -0.04(-0.07%)
Mar 09, 2011 58.36 58.36 58.19 58.29 517,152 +0.01(+0.02%)
Mar 08, 2011 58.20 58.30 58.12 58.28 487,490 +0.14(+0.24%)
Mar 07, 2011 58.14 58.16 58.05 58.14 671,818 +0.14(+0.24%)
Mar 04, 2011 57.84 58.03 57.79 58.00 343,506 +0.29(+0.50%)
Mar 03, 2011 57.92 57.93 57.71 57.71 370,971 +0.00(+0.00%)
Mar 02, 2011 57.59 57.79 57.59 57.71 224,872 +0.08(+0.14%)
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.