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 (%)
Jul 30, 2010 57.13 57.26 57.09 57.13 378,370 -0.03(-0.05%)
Jul 29, 2010 57.15 57.19 57.11 57.16 231,565 +0.07(+0.12%)
Jul 28, 2010 56.99 57.16 56.99 57.09 205,093 -0.08(-0.15%)
Jul 27, 2010 57.16 57.23 56.99 57.17 630,346 +0.31(+0.54%)
Jul 26, 2010 56.86 56.98 56.84 56.87 220,337 +0.02(+0.04%)
Jul 23, 2010 56.82 56.84 56.75 56.84 453,084 +0.11(+0.20%)
Jul 22, 2010 56.67 56.74 56.45 56.73 198,624 +0.29(+0.52%)
Jul 21, 2010 56.40 56.54 56.39 56.44 339,635 +0.21(+0.38%)
Jul 20, 2010 56.15 56.28 56.13 56.23 221,264 +0.10(+0.18%)
Jul 19, 2010 56.04 56.13 56.04 56.13 207,137 +0.09(+0.16%)
Jul 16, 2010 56.04 56.07 55.94 56.04 278,182 +0.20(+0.35%)
Jul 15, 2010 55.93 55.98 55.84 55.84 225,426 -0.07(-0.13%)
Jul 14, 2010 55.78 55.96 55.76 55.92 1,655,806 +0.08(+0.14%)
Jul 13, 2010 55.74 55.84 55.70 55.84 176,019 +0.46(+0.83%)
Jul 12, 2010 55.54 55.61 55.37 55.37 332,413 -0.16(-0.30%)
Jul 09, 2010 55.54 55.54 55.33 55.54 274,378 +0.12(+0.22%)
Jul 08, 2010 55.29 55.42 55.29 55.42 388,519 +0.26(+0.47%)
Jul 07, 2010 55.07 55.18 55.02 55.16 158,126 +0.22(+0.40%)
Jul 06, 2010 54.96 55.07 54.91 54.94 632,600 +0.08(+0.15%)
Jul 02, 2010 54.85 54.90 54.73 54.85 311,334 +0.06(+0.11%)
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.