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 48.88 48.89 48.74 48.88 47,238 +0.15(+0.31%)
Jun 29, 2009 48.53 48.73 48.40 48.73 41,167 +0.25(+0.51%)
Jun 26, 2009 48.05 48.48 48.01 48.48 35,166 +0.73(+1.52%)
Jun 25, 2009 47.99 48.21 47.75 47.75 51,571 +0.04(+0.09%)
Jun 24, 2009 47.83 48.01 47.50 47.71 36,906 +0.28(+0.58%)
Jun 23, 2009 48.05 48.09 47.43 47.43 28,825 -0.60(-1.25%)
Jun 22, 2009 48.51 48.75 47.76 48.04 125,976 -0.33(-0.69%)
Jun 19, 2009 48.73 48.79 48.14 48.37 59,738 -0.43(-0.88%)
Jun 18, 2009 48.82 48.99 48.74 48.80 107,600 -0.24(-0.49%)
Jun 17, 2009 48.59 49.05 48.41 49.04 159,042 +0.68(+1.41%)
Jun 16, 2009 48.77 48.81 48.36 48.36 80,067 -0.38(-0.78%)
Jun 15, 2009 48.48 48.74 48.40 48.74 43,421 -0.25(-0.51%)
Jun 12, 2009 48.71 49.02 48.56 48.99 38,752 +0.44(+0.90%)
Jun 11, 2009 48.50 48.64 48.26 48.55 126,089 +0.23(+0.48%)
Jun 10, 2009 49.06 49.10 48.30 48.32 271,708 -0.51(-1.05%)
Jun 09, 2009 49.18 49.18 48.78 48.83 37,643 +0.01(+0.02%)
Jun 08, 2009 49.15 49.15 48.82 48.82 52,937 -0.45(-0.92%)
Jun 05, 2009 49.32 49.33 49.04 49.27 38,370 -0.07(-0.14%)
Jun 04, 2009 49.32 49.36 49.25 49.34 109,373 +0.08(+0.16%)
Jun 03, 2009 49.41 49.42 49.10 49.26 68,553 -0.06(-0.13%)
Jun 02, 2009 48.75 49.35 48.75 49.32 111,715 +0.36(+0.74%)
Jun 01, 2009 49.25 49.27 48.68 48.96 127,471 +0.29(+0.60%)
May 29, 2009 49.07 49.13 48.67 48.67 77,157 -0.27(-0.54%)
May 28, 2009 48.87 48.95 48.84 48.93 62,531 -0.03(-0.05%)
May 27, 2009 48.95 48.99 48.84 48.96 114,477 +0.12(+0.26%)
May 26, 2009 48.75 48.84 48.75 48.84 47,371 +0.07(+0.15%)
May 22, 2009 48.57 48.91 48.55 48.76 738,733 -0.16(-0.33%)
May 21, 2009 48.78 48.99 48.55 48.92 219,544 +0.44(+0.90%)
May 20, 2009 48.84 49.09 48.48 48.49 82,535 -0.15(-0.31%)
May 19, 2009 48.32 48.89 48.32 48.64 43,931 +0.25(+0.52%)
May 18, 2009 48.43 48.43 48.18 48.39 51,707 +0.12(+0.25%)
May 15, 2009 48.47 48.47 48.21 48.27 65,121 -0.18(-0.36%)
May 14, 2009 48.21 48.68 48.21 48.45 71,367 -0.20(-0.41%)
May 13, 2009 48.94 48.94 48.39 48.64 101,440 -0.19(-0.39%)
May 12, 2009 49.19 49.22 48.71 48.84 78,351 -0.39(-0.79%)
May 11, 2009 48.95 49.25 48.94 49.23 42,297 -0.08(-0.15%)
May 08, 2009 49.17 49.30 49.12 49.30 33,162 +0.26(+0.52%)
May 07, 2009 49.20 49.20 48.84 49.04 29,768 +0.36(+0.74%)
May 06, 2009 48.48 48.69 48.32 48.69 49,788 +0.34(+0.71%)
May 05, 2009 47.88 48.34 47.62 48.34 135,914 +0.92(+1.94%)
May 04, 2009 47.21 47.44 47.17 47.42 37,489 +0.04(+0.09%)
May 01, 2009 47.22 47.38 46.55 47.38 73,683 -0.22(-0.46%)
Apr 30, 2009 46.56 47.74 46.56 47.60 43,462 +1.20(+2.59%)
Apr 29, 2009 46.53 47.18 46.40 46.40 26,931 -0.07(-0.15%)
Apr 28, 2009 46.76 46.76 45.92 46.47 28,371 +0.48(+1.03%)
Apr 27, 2009 47.02 47.16 45.99 45.99 36,165 -0.49(-1.05%)
Apr 24, 2009 46.66 46.70 46.34 46.48 13,991 +0.37(+0.81%)
Apr 23, 2009 46.78 46.78 46.10 46.10 90,993 -0.47(-1.00%)
Apr 22, 2009 46.84 46.84 46.33 46.57 50,031 +0.07(+0.16%)
Apr 21, 2009 46.49 46.87 46.49 46.50 151,595 +0.00(+0.00%)
Apr 20, 2009 46.85 47.20 46.50 46.50 219,731 -0.49(-1.04%)
Apr 17, 2009 47.04 47.12 46.77 46.99 17,737 +0.18(+0.38%)
Apr 16, 2009 47.26 47.31 46.81 46.81 25,236 -0.25(-0.52%)
Apr 15, 2009 46.26 47.06 46.24 47.06 76,649 +0.82(+1.77%)
Apr 14, 2009 45.44 46.94 45.44 46.24 98,719 -0.52(-1.11%)
Apr 13, 2009 46.83 46.83 45.77 46.76 49,858 +0.97(+2.12%)
Apr 09, 2009 45.79 46.62 45.77 45.79 30,667 -0.25(-0.55%)
Apr 08, 2009 45.71 46.04 45.37 46.04 15,269 +0.32(+0.70%)
Apr 07, 2009 46.10 46.10 45.72 45.72 20,674 -0.03(-0.07%)
Apr 06, 2009 45.60 45.76 45.28 45.75 42,617 +0.86(+1.92%)
Apr 03, 2009 44.45 45.28 44.45 44.89 61,008 -0.10(-0.23%)
Apr 02, 2009 45.06 45.06 44.43 44.99 111,093 +0.78(+1.77%)
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.