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 (%)
Jun 30, 2009 48.58 48.59 48.43 48.57 47,537 +0.15(+0.31%)
Jun 29, 2009 48.23 48.43 48.10 48.42 41,427 +0.25(+0.51%)
Jun 26, 2009 47.74 48.17 47.71 48.17 35,388 +0.72(+1.52%)
Jun 25, 2009 47.69 47.90 47.45 47.45 51,897 +0.04(+0.09%)
Jun 24, 2009 47.53 47.71 47.20 47.41 37,139 +0.27(+0.58%)
Jun 23, 2009 47.74 47.79 47.14 47.14 29,008 -0.60(-1.25%)
Jun 22, 2009 48.20 48.45 47.46 47.73 126,772 -0.33(-0.69%)
Jun 19, 2009 48.43 48.48 47.84 48.06 60,115 -0.43(-0.88%)
Jun 18, 2009 48.51 48.68 48.43 48.49 108,280 -0.24(-0.49%)
Jun 17, 2009 48.28 48.74 48.10 48.73 160,048 +0.68(+1.41%)
Jun 16, 2009 48.46 48.50 48.05 48.05 80,574 -0.38(-0.78%)
Jun 15, 2009 48.17 48.44 48.10 48.43 43,696 -0.25(-0.51%)
Jun 12, 2009 48.40 48.72 48.26 48.68 38,997 +0.43(+0.90%)
Jun 11, 2009 48.19 48.34 47.95 48.25 126,887 +0.23(+0.48%)
Jun 10, 2009 48.76 48.79 48.00 48.01 273,426 -0.51(-1.05%)
Jun 09, 2009 48.88 48.88 48.47 48.52 37,881 +0.01(+0.02%)
Jun 08, 2009 48.84 48.84 48.51 48.51 53,272 -0.45(-0.92%)
Jun 05, 2009 49.01 49.02 48.74 48.96 38,613 -0.07(-0.14%)
Jun 04, 2009 49.01 49.05 48.94 49.03 110,064 +0.08(+0.16%)
Jun 03, 2009 49.10 49.11 48.79 48.95 68,987 -0.06(-0.13%)
Jun 02, 2009 48.44 49.04 48.44 49.01 112,421 +0.36(+0.74%)
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.