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 48.73 48.74 48.58 48.72 47,387 +0.15(+0.31%)
Jun 29, 2009 48.38 48.58 48.25 48.57 41,297 +0.25(+0.51%)
Jun 26, 2009 47.90 48.33 47.86 48.33 35,276 +0.73(+1.52%)
Jun 25, 2009 47.84 48.06 47.60 47.60 51,733 +0.04(+0.09%)
Jun 24, 2009 47.68 47.86 47.35 47.56 37,022 +0.27(+0.58%)
Jun 23, 2009 47.90 47.94 47.28 47.28 28,916 -0.60(-1.25%)
Jun 22, 2009 48.36 48.60 47.61 47.89 126,372 -0.33(-0.69%)
Jun 19, 2009 48.58 48.63 47.99 48.22 59,926 -0.43(-0.88%)
Jun 18, 2009 48.67 48.84 48.58 48.65 107,938 -0.24(-0.49%)
Jun 17, 2009 48.43 48.90 48.25 48.88 159,543 +0.68(+1.41%)
Jun 16, 2009 48.62 48.66 48.21 48.21 80,319 -0.38(-0.78%)
Jun 15, 2009 48.33 48.59 48.25 48.58 43,558 -0.25(-0.51%)
Jun 12, 2009 48.56 48.87 48.41 48.83 38,873 +0.44(+0.90%)
Jun 11, 2009 48.35 48.49 48.11 48.40 126,486 +0.23(+0.48%)
Jun 10, 2009 48.91 48.94 48.15 48.17 272,564 -0.51(-1.05%)
Jun 09, 2009 49.03 49.03 48.63 48.68 37,761 +0.01(+0.02%)
Jun 08, 2009 48.99 48.99 48.67 48.67 53,104 -0.45(-0.92%)
Jun 05, 2009 49.17 49.17 48.89 49.12 38,491 -0.07(-0.14%)
Jun 04, 2009 49.16 49.21 49.10 49.19 109,717 +0.08(+0.16%)
Jun 03, 2009 49.25 49.26 48.94 49.11 68,769 -0.06(-0.13%)
Jun 02, 2009 48.59 49.19 48.59 49.17 112,067 +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.