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, 2011 61.20 61.23 61.07 61.12 951,263 +0.10(+0.16%)
Jun 29, 2011 61.04 61.11 60.98 61.02 426,937 -0.04(-0.06%)
Jun 28, 2011 60.83 61.07 60.80 61.06 541,208 +0.20(+0.32%)
Jun 27, 2011 60.70 60.87 60.68 60.87 273,511 +0.15(+0.24%)
Jun 24, 2011 60.89 60.89 60.70 60.72 240,866 -0.11(-0.17%)
Jun 23, 2011 60.72 60.88 60.70 60.83 639,484 -0.05(-0.08%)
Jun 22, 2011 60.79 60.95 60.75 60.88 326,800 +0.04(+0.06%)
Jun 21, 2011 60.62 60.84 60.53 60.84 460,718 +0.41(+0.68%)
Jun 20, 2011 60.45 60.48 60.43 60.43 235,006 -0.02(-0.04%)
Jun 17, 2011 60.55 60.69 60.40 60.45 637,917 -0.03(-0.05%)
Jun 16, 2011 60.76 60.78 60.48 60.48 705,340 -0.36(-0.60%)
Jun 15, 2011 60.92 60.92 60.83 60.84 408,318 -0.06(-0.09%)
Jun 14, 2011 60.94 60.94 60.83 60.90 604,420 -0.03(-0.05%)
Jun 13, 2011 60.97 61.01 60.88 60.93 388,006 -0.01(-0.02%)
Jun 10, 2011 60.87 61.03 60.87 60.94 756,855 -0.05(-0.08%)
Jun 09, 2011 60.84 60.99 60.84 60.99 328,349 +0.07(+0.11%)
Jun 08, 2011 60.84 60.93 60.80 60.92 372,374 +0.09(+0.16%)
Jun 07, 2011 60.85 60.87 60.76 60.83 311,203 +0.03(+0.05%)
Jun 06, 2011 60.78 60.80 60.71 60.80 287,112 +0.06(+0.10%)
Jun 03, 2011 60.71 60.79 60.68 60.74 297,864 +0.45(+0.75%)
May 24, 2011 60.40 60.46 60.26 60.29 400,667 -0.05(-0.08%)
May 23, 2011 60.51 60.51 60.34 60.34 421,920 -0.24(-0.40%)
May 20, 2011 60.50 60.58 60.50 60.58 276,903 +0.04(+0.07%)
May 19, 2011 60.56 60.56 60.49 60.54 233,273 -0.04(-0.07%)
May 18, 2011 60.52 60.60 60.50 60.58 441,124 +0.15(+0.25%)
May 17, 2011 60.41 60.46 60.38 60.43 352,563 +0.06(+0.10%)
May 16, 2011 60.35 60.37 60.23 60.37 597,904 +0.01(+0.01%)
May 13, 2011 60.30 60.39 60.26 60.36 466,604 +0.20(+0.33%)
May 12, 2011 60.20 60.28 60.09 60.16 216,408 +0.02(+0.03%)
May 11, 2011 60.26 60.31 60.15 60.15 491,684 -0.02(-0.03%)
May 10, 2011 60.19 60.23 60.16 60.16 304,552 -0.03(-0.06%)
May 09, 2011 60.05 60.20 60.01 60.20 246,790 +0.21(+0.34%)
May 06, 2011 60.04 60.05 59.91 59.99 505,867 +0.03(+0.05%)
May 05, 2011 59.95 60.03 59.89 59.96 212,350 -0.03(-0.06%)
May 04, 2011 60.07 60.12 59.93 60.00 336,627 +0.03(+0.06%)
May 03, 2011 59.85 59.97 59.77 59.96 317,001 +0.14(+0.24%)
May 02, 2011 59.82 59.82 59.81 59.82 655,803 -0.05(-0.09%)
Apr 29, 2011 59.60 59.87 59.58 59.87 628,738 +0.34(+0.57%)
Apr 28, 2011 59.29 59.54 59.29 59.53 494,744 +0.17(+0.28%)
Apr 27, 2011 59.33 59.37 59.25 59.37 368,768 +0.10(+0.17%)
Apr 26, 2011 59.27 59.27 59.13 59.27 375,775 +0.11(+0.18%)
Apr 25, 2011 59.21 59.21 59.14 59.16 384,437 -0.13(-0.22%)
Apr 21, 2011 59.25 59.32 59.22 59.29 505,446 +0.12(+0.21%)
Apr 20, 2011 59.15 59.19 59.08 59.17 555,564 +0.17(+0.29%)
Apr 19, 2011 59.14 59.16 58.93 58.99 524,719 -0.10(-0.17%)
Apr 18, 2011 59.12 59.15 58.98 59.09 644,407 -0.08(-0.13%)
Apr 15, 2011 59.03 59.19 59.02 59.17 1,410,622 +0.15(+0.25%)
Apr 14, 2011 59.01 59.04 58.93 59.02 264,597 +0.01(+0.01%)
Apr 13, 2011 59.05 59.06 58.97 59.02 288,664 +0.06(+0.10%)
Apr 12, 2011 59.09 59.09 58.93 58.96 380,956 -0.09(-0.15%)
Apr 11, 2011 59.18 59.18 59.04 59.04 459,142 -0.17(-0.29%)
Apr 08, 2011 59.14 59.22 59.09 59.22 513,130 +0.16(+0.27%)
Apr 07, 2011 59.16 59.18 59.06 59.06 1,074,050 -0.14(-0.24%)
Apr 06, 2011 59.15 59.22 59.09 59.20 841,067 +0.14(+0.24%)
Apr 05, 2011 59.17 59.21 59.06 59.06 1,092,764 -0.14(-0.24%)
Apr 04, 2011 59.19 59.20 59.08 59.20 375,599 +0.22(+0.38%)
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.