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 (%)
Feb 29, 2012 65.25 65.28 65.13 65.18 1,021,921 +0.05(+0.08%)
Feb 28, 2012 65.02 65.19 64.98 65.13 746,521 +0.20(+0.30%)
Feb 27, 2012 64.86 64.96 64.79 64.94 554,670 +0.01(+0.01%)
Feb 24, 2012 64.84 64.93 64.76 64.93 765,702 +0.14(+0.22%)
Feb 23, 2012 64.75 64.79 64.64 64.79 601,917 +0.16(+0.24%)
Feb 22, 2012 64.60 64.64 64.54 64.63 616,126 +0.17(+0.27%)
Feb 21, 2012 64.40 64.56 64.27 64.46 587,469 +0.29(+0.46%)
Feb 17, 2012 64.37 64.37 64.07 64.16 2,484,681 -0.14(-0.22%)
Feb 16, 2012 64.23 64.31 64.19 64.30 679,408 -0.07(-0.12%)
Feb 15, 2012 64.43 64.43 64.32 64.38 473,546 +0.09(+0.13%)
Feb 14, 2012 64.22 64.33 64.22 64.29 821,620 +0.10(+0.16%)
Feb 13, 2012 64.11 64.24 64.06 64.19 1,102,610 +0.34(+0.53%)
Feb 10, 2012 63.91 63.95 63.83 63.85 694,304 -0.20(-0.31%)
Feb 09, 2012 63.95 64.07 63.95 64.04 384,484 +0.07(+0.12%)
Feb 08, 2012 64.24 66.16 63.88 63.97 1,073,471 -0.14(-0.22%)
Feb 07, 2012 64.00 64.40 63.94 64.11 811,089 +0.14(+0.22%)
Feb 06, 2012 64.05 64.06 63.91 63.97 525,208 +0.05(+0.08%)
Feb 03, 2012 64.01 64.06 63.91 63.92 916,236 +0.03(+0.05%)
Feb 02, 2012 63.50 63.88 63.50 63.88 1,176,267 +0.40(+0.63%)
Feb 01, 2012 63.81 63.88 63.42 63.48 1,922,081 -0.13(-0.21%)
Jan 31, 2012 63.46 63.63 63.35 63.61 857,547 +0.25(+0.40%)
Jan 30, 2012 63.11 63.36 63.11 63.36 1,192,897 +0.13(+0.20%)
Jan 27, 2012 63.18 63.33 63.18 63.23 669,679 -0.07(-0.12%)
Jan 26, 2012 63.06 63.31 63.03 63.31 598,177 +0.42(+0.67%)
Jan 25, 2012 62.75 62.92 62.65 62.89 651,128 +0.18(+0.29%)
Jan 24, 2012 62.83 62.83 62.61 62.71 1,383,874 -0.19(-0.31%)
Jan 23, 2012 62.94 62.94 62.75 62.90 371,738 +0.16(+0.26%)
Jan 20, 2012 62.74 62.79 62.64 62.74 551,329 +0.17(+0.27%)
Jan 19, 2012 62.56 62.67 62.49 62.57 568,051 +0.16(+0.26%)
Jan 18, 2012 62.18 62.41 62.13 62.41 1,431,427 +0.34(+0.54%)
Jan 17, 2012 62.22 62.22 62.07 62.07 973,354 +0.05(+0.07%)
Jan 13, 2012 62.01 62.06 61.84 62.02 1,069,119 -0.02(-0.04%)
Jan 12, 2012 62.08 62.17 62.01 62.05 490,586 +0.05(+0.08%)
Jan 11, 2012 62.00 62.05 61.86 62.00 430,894 -0.02(-0.03%)
Jan 10, 2012 62.08 62.21 61.94 62.01 685,705 -0.02(-0.03%)
Jan 09, 2012 62.26 62.26 61.88 62.03 577,463 -0.09(-0.15%)
Jan 06, 2012 62.52 62.52 62.01 62.12 1,412,811 -0.27(-0.44%)
Jan 05, 2012 62.41 62.46 62.28 62.40 1,158,999 -0.09(-0.15%)
Jan 04, 2012 62.36 62.52 62.20 62.49 1,280,058 -0.41(-0.65%)
Dec 30, 2011 62.80 62.94 62.71 62.90 501,855 +0.10(+0.16%)
Dec 29, 2011 62.67 62.80 62.64 62.80 498,350 +0.12(+0.19%)
Dec 28, 2011 62.76 62.76 62.58 62.68 386,178 -0.09(-0.14%)
Dec 27, 2011 62.57 62.96 62.47 62.76 473,130 +0.17(+0.27%)
Dec 23, 2011 62.61 62.68 62.42 62.60 638,171 +0.01(+0.02%)
Dec 21, 2011 62.58 62.58 62.44 62.58 1,605,997 +0.06(+0.09%)
Dec 20, 2011 62.30 62.53 62.27 62.53 1,156,305 +0.32(+0.51%)
Dec 19, 2011 62.23 62.25 62.15 62.21 320,958 -0.08(-0.13%)
Dec 16, 2011 62.23 62.40 62.20 62.29 1,825,145 +0.15(+0.24%)
Dec 15, 2011 62.23 62.24 62.12 62.14 657,589 -0.13(-0.20%)
Dec 14, 2011 62.13 62.32 62.13 62.26 745,775 -0.07(-0.12%)
Dec 13, 2011 62.20 62.37 62.20 62.34 419,871 +0.10(+0.17%)
Dec 12, 2011 62.13 62.34 62.13 62.24 444,794 -0.01(-0.01%)
Dec 09, 2011 62.10 62.33 62.04 62.24 277,781 +0.11(+0.18%)
Dec 08, 2011 62.40 62.51 61.85 62.13 568,111 -0.31(-0.49%)
Dec 07, 2011 62.54 62.54 62.35 62.44 314,484 -0.14(-0.23%)
Dec 06, 2011 62.52 62.66 62.37 62.58 612,973 +0.21(+0.34%)
Dec 05, 2011 62.45 62.61 62.34 62.37 902,513 -0.02(-0.03%)
Dec 02, 2011 61.96 62.38 61.96 62.38 539,769 +0.39(+0.64%)
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.