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, 2010 55.00 55.08 54.88 55.08 737,552 +0.09(+0.16%)
Jun 29, 2010 55.02 55.02 54.86 54.99 199,648 +0.13(+0.24%)
Jun 25, 2010 54.86 55.01 54.83 54.86 211,741 -0.02(-0.03%)
Jun 24, 2010 55.10 55.10 54.87 54.87 199,163 -0.17(-0.31%)
Jun 23, 2010 55.07 55.11 54.99 55.04 479,389 +0.05(+0.10%)
Jun 22, 2010 55.10 55.10 54.96 54.99 201,936 -0.13(-0.24%)
Jun 21, 2010 55.20 55.21 55.10 55.12 322,540 +0.15(+0.27%)
Jun 18, 2010 54.97 54.97 54.74 54.97 139,361 +0.25(+0.46%)
Jun 17, 2010 54.86 54.86 54.68 54.72 476,780 +0.11(+0.20%)
Jun 16, 2010 54.58 54.66 54.46 54.61 442,115 +0.12(+0.21%)
Jun 15, 2010 54.34 54.49 54.24 54.49 198,740 +0.16(+0.30%)
Jun 14, 2010 54.33 54.34 54.20 54.33 192,144 +0.15(+0.28%)
Jun 11, 2010 53.93 54.18 53.93 54.17 231,037 +0.20(+0.36%)
Jun 10, 2010 53.82 54.02 53.76 53.98 97,389 +0.25(+0.47%)
Jun 09, 2010 53.79 53.83 53.48 53.72 143,857 +0.18(+0.34%)
Jun 08, 2010 53.83 53.83 53.40 53.54 288,539 -0.13(-0.25%)
Jun 07, 2010 53.93 53.93 53.63 53.67 202,012 -0.17(-0.32%)
Jun 04, 2010 53.85 54.17 53.84 53.85 2,146,643 -0.25(-0.47%)
Jun 03, 2010 53.82 54.23 53.82 54.10 441,179 +0.45(+0.84%)
Jun 02, 2010 53.98 53.98 53.55 53.65 2,732,852 -0.25(-0.47%)
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.