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 (%)
Aug 29, 2008 51.39 51.46 51.36 51.46 9,423 +0.08(+0.16%)
Aug 28, 2008 51.25 51.38 51.18 51.38 10,817 +0.09(+0.18%)
Aug 27, 2008 51.23 51.29 51.14 51.29 7,906 +0.06(+0.11%)
Aug 26, 2008 51.06 51.24 51.06 51.23 17,752 -0.09(-0.17%)
Aug 25, 2008 51.16 51.32 51.16 51.32 13,866 -0.02(-0.03%)
Aug 22, 2008 51.27 51.33 51.21 51.33 35,547 +0.10(+0.19%)
Aug 21, 2008 51.29 51.29 51.21 51.23 3,360 -0.05(-0.09%)
Aug 20, 2008 51.31 51.31 51.28 51.28 7,255 +0.05(+0.09%)
Aug 19, 2008 51.27 51.27 51.18 51.23 9,644 -0.07(-0.13%)
Aug 18, 2008 51.31 51.38 51.29 51.30 16,307 +0.04(+0.09%)
Aug 15, 2008 51.20 51.26 51.20 51.26 0 +0.09(+0.18%)
Aug 14, 2008 51.15 51.18 51.15 51.17 21,196 +0.02(+0.03%)
Aug 13, 2008 50.96 51.18 50.96 51.15 17,765 +0.01(+0.02%)
Aug 12, 2008 51.15 51.17 51.01 51.14 13,372 +0.10(+0.19%)
Aug 11, 2008 51.02 51.05 50.95 51.04 11,244 +0.04(+0.08%)
Aug 08, 2008 50.98 51.02 50.92 51.00 18,377 -0.13(-0.26%)
Aug 07, 2008 51.08 51.15 51.08 51.14 18,842 +0.03(+0.06%)
Aug 06, 2008 51.13 51.13 50.98 51.11 12,962 +0.01(+0.02%)
Aug 05, 2008 51.09 51.10 50.91 51.10 4,662 +0.01(+0.02%)
Aug 04, 2008 51.08 51.11 51.07 51.08 3,455 +0.15(+0.30%)
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.