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 (%)
Nov 30, 2009 53.10 53.15 52.73 53.02 384,646 -0.09(-0.18%)
Nov 27, 2009 52.84 53.13 52.76 53.12 79,020 -0.32(-0.60%)
Nov 25, 2009 53.46 53.48 53.28 53.44 187,034 +0.08(+0.15%)
Nov 24, 2009 53.34 53.37 53.26 53.36 344,874 +0.12(+0.23%)
Nov 23, 2009 53.19 53.28 53.14 53.24 321,712 +0.07(+0.13%)
Nov 20, 2009 53.14 53.21 52.99 53.17 346,936 -0.05(-0.09%)
Nov 19, 2009 53.24 53.24 53.16 53.21 95,936 -0.03(-0.05%)
Nov 18, 2009 53.21 53.34 53.17 53.24 180,655 +0.03(+0.06%)
Nov 17, 2009 53.35 53.37 53.20 53.21 1,162,028 -0.11(-0.20%)
Nov 16, 2009 53.24 53.32 53.15 53.32 135,384 +0.22(+0.41%)
Nov 13, 2009 53.14 53.16 52.97 53.10 380,854 +0.05(+0.09%)
Nov 12, 2009 53.11 53.17 53.05 53.05 121,375 +0.00(+0.00%)
Nov 11, 2009 53.08 53.08 53.00 53.05 169,805 +0.03(+0.05%)
Nov 10, 2009 52.82 53.06 52.74 53.03 249,528 +0.28(+0.54%)
Nov 09, 2009 52.69 52.75 52.58 52.74 176,161 +0.22(+0.41%)
Nov 06, 2009 52.49 52.58 52.41 52.53 363,526 +0.09(+0.18%)
Nov 05, 2009 52.34 52.46 52.31 52.43 192,105 +0.13(+0.26%)
Nov 04, 2009 52.18 52.31 52.11 52.30 137,988 +0.15(+0.29%)
Nov 03, 2009 52.22 52.23 52.05 52.15 281,133 -0.19(-0.37%)
Nov 02, 2009 52.66 52.67 52.13 52.34 127,461 -0.50(-0.94%)
Oct 30, 2009 52.63 52.86 52.63 52.84 352,797 +0.28(+0.53%)
Oct 29, 2009 52.58 52.58 52.32 52.56 110,356 +0.03(+0.05%)
Oct 28, 2009 52.88 53.02 51.80 52.53 254,135 -0.51(-0.96%)
Oct 27, 2009 53.24 53.24 53.04 53.04 220,952 -0.18(-0.33%)
Oct 26, 2009 53.52 53.52 53.17 53.21 94,420 -0.25(-0.47%)
Oct 23, 2009 53.24 53.47 53.01 53.47 159,010 -0.06(-0.11%)
Oct 22, 2009 53.61 53.63 53.53 53.53 175,026 -0.22(-0.40%)
Oct 21, 2009 53.83 53.87 53.68 53.74 147,425 -0.14(-0.26%)
Oct 20, 2009 53.89 53.89 53.86 53.88 166,451 +0.07(+0.13%)
Oct 19, 2009 53.84 53.86 53.58 53.81 142,190 +0.11(+0.20%)
Oct 16, 2009 53.86 53.86 53.60 53.70 131,153 -0.20(-0.37%)
Oct 15, 2009 53.89 53.90 53.69 53.90 206,872 -0.03(-0.06%)
Oct 14, 2009 54.06 54.08 53.83 53.93 127,502 +0.04(+0.07%)
Oct 13, 2009 53.97 54.04 53.78 53.89 126,874 -0.07(-0.12%)
Oct 12, 2009 53.97 54.01 53.74 53.96 109,765 +0.10(+0.18%)
Oct 09, 2009 53.99 54.04 53.86 53.86 118,342 +0.03(+0.05%)
Oct 08, 2009 53.75 53.84 53.57 53.84 340,879 +0.20(+0.37%)
Oct 07, 2009 53.70 53.77 53.56 53.64 214,740 -0.10(-0.18%)
Oct 06, 2009 53.76 53.76 53.56 53.74 246,767 +0.50(+0.94%)
Oct 05, 2009 53.19 53.31 53.04 53.24 211,431 +0.29(+0.55%)
Oct 02, 2009 53.09 53.17 52.59 52.95 3,744,375 -0.14(-0.27%)
Oct 01, 2009 53.21 53.22 53.00 53.09 683,983 -0.26(-0.50%)
Sep 30, 2009 53.03 53.38 52.83 53.35 153,418 +0.53(+1.00%)
Sep 29, 2009 52.88 52.90 52.79 52.83 104,783 -0.06(-0.12%)
Sep 28, 2009 52.81 52.89 52.53 52.89 119,742 +0.05(+0.10%)
Sep 25, 2009 52.76 52.85 52.43 52.84 120,163 +0.08(+0.16%)
Sep 24, 2009 52.91 52.98 52.75 52.75 177,969 -0.06(-0.11%)
Sep 23, 2009 53.06 53.12 52.81 52.81 188,030 -0.11(-0.21%)
Sep 22, 2009 53.09 53.09 52.82 52.92 109,919 -0.12(-0.22%)
Sep 21, 2009 53.13 53.16 52.99 53.04 204,985 +0.00(+0.00%)
Sep 18, 2009 52.98 53.06 52.96 53.04 170,489 -0.14(-0.26%)
Sep 17, 2009 52.95 53.18 52.83 53.18 157,256 +0.49(+0.93%)
Sep 16, 2009 52.31 52.69 52.31 52.69 196,125 +0.25(+0.48%)
Sep 15, 2009 52.09 52.43 52.09 52.43 124,955 +0.47(+0.91%)
Sep 14, 2009 51.80 51.99 51.80 51.96 80,590 +0.30(+0.58%)
Sep 11, 2009 51.54 51.89 51.54 51.66 78,346 -0.01(-0.01%)
Sep 10, 2009 51.76 51.76 51.58 51.67 150,458 +0.00(+0.00%)
Sep 09, 2009 51.37 51.67 51.12 51.67 163,047 +0.65(+1.27%)
Sep 08, 2009 51.03 51.03 50.79 51.02 155,580 +0.22(+0.43%)
Sep 04, 2009 50.91 50.98 50.54 50.80 121,005 -0.02(-0.03%)
Sep 03, 2009 50.58 50.83 50.44 50.82 107,097 +0.33(+0.66%)
Sep 02, 2009 50.73 50.74 50.23 50.49 111,800 -0.21(-0.41%)
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.