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 29, 2012 66.92 67.12 66.89 67.05 2,080,402 +0.46(+0.69%)
Jun 28, 2012 66.66 66.67 66.57 66.59 1,231,790 -0.10(-0.15%)
Jun 27, 2012 66.51 66.71 66.49 66.69 456,416 +0.20(+0.31%)
Jun 26, 2012 66.49 66.54 66.43 66.48 1,328,766 -0.03(-0.04%)
Jun 25, 2012 66.55 66.59 66.37 66.51 1,349,497 -0.15(-0.22%)
Jun 22, 2012 66.61 66.66 66.54 66.66 1,121,060 +0.11(+0.17%)
Jun 21, 2012 66.85 66.86 66.55 66.55 574,500 -0.23(-0.34%)
Jun 20, 2012 66.81 66.81 66.70 66.78 802,863 +0.05(+0.07%)
Jun 19, 2012 66.57 66.74 66.57 66.73 938,535 +0.22(+0.33%)
Jun 18, 2012 66.47 66.82 66.38 66.51 964,793 +0.16(+0.24%)
Jun 15, 2012 66.44 66.55 66.20 66.36 1,131,803 +0.16(+0.24%)
Jun 14, 2012 66.10 66.20 66.04 66.20 579,205 +0.11(+0.16%)
Jun 13, 2012 65.99 66.12 65.92 66.09 618,767 +0.27(+0.41%)
Jun 12, 2012 65.60 65.83 65.58 65.82 525,230 +0.25(+0.38%)
Jun 11, 2012 65.73 65.73 65.55 65.57 559,246 +0.03(+0.04%)
Jun 08, 2012 65.36 65.56 65.22 65.54 1,815,708 +0.23(+0.35%)
Jun 07, 2012 65.56 65.56 65.30 65.31 879,934 +0.11(+0.16%)
Jun 06, 2012 64.72 65.21 64.72 65.21 1,134,328 +0.75(+1.16%)
Jun 05, 2012 64.16 64.53 64.13 64.46 1,274,610 +0.37(+0.58%)
Jun 04, 2012 63.61 64.14 63.61 64.09 1,950,714 +0.68(+1.06%)
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.