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%)
Jun 01, 2010 53.59 54.00 53.37 53.91 156,579 +0.12(+0.22%)
May 28, 2010 53.79 53.88 53.49 53.79 246,549 +0.13(+0.24%)
May 27, 2010 53.46 53.79 53.46 53.66 514,927 +0.34(+0.63%)
May 26, 2010 53.26 53.51 53.07 53.33 327,623 +0.26(+0.50%)
May 25, 2010 52.85 53.12 52.64 53.06 302,905 -0.44(-0.82%)
May 24, 2010 53.54 53.61 53.30 53.50 172,307 +0.16(+0.31%)
May 21, 2010 52.91 53.39 52.77 53.34 343,302 +0.41(+0.77%)
May 20, 2010 53.14 53.18 52.89 52.93 485,692 -1.07(-1.98%)
May 19, 2010 54.22 54.22 53.88 54.00 460,703 -0.30(-0.55%)
May 18, 2010 54.60 54.60 54.21 54.30 182,724 -0.08(-0.15%)
May 17, 2010 54.51 54.51 54.27 54.38 102,749 -0.01(-0.02%)
May 14, 2010 54.39 54.58 54.27 54.39 128,142 -0.27(-0.49%)
May 13, 2010 54.56 54.80 54.56 54.66 178,159 +0.17(+0.32%)
May 12, 2010 54.42 54.53 54.32 54.49 395,982 +0.21(+0.39%)
May 11, 2010 54.17 54.28 54.12 54.28 271,469 +0.03(+0.05%)
May 10, 2010 54.19 54.27 54.17 54.25 314,639 +1.77(+3.37%)
May 07, 2010 52.92 52.92 52.25 52.48 564,588 +0.71(+1.38%)
May 06, 2010 54.01 54.01 51.23 51.77 913,400 -2.41(-4.44%)
May 05, 2010 54.05 54.21 54.03 54.18 452,439 -0.41(-0.75%)
May 04, 2010 54.78 54.78 54.59 54.59 294,275 -0.28(-0.51%)
May 03, 2010 54.86 54.87 54.75 54.87 200,170 +0.08(+0.15%)
Apr 30, 2010 54.81 54.81 54.68 54.79 318,679 +0.18(+0.34%)
Apr 29, 2010 54.63 54.79 54.59 54.60 244,902 +0.10(+0.18%)
Apr 28, 2010 54.68 54.72 54.47 54.50 220,249 -0.14(-0.25%)
Apr 27, 2010 54.94 54.94 54.56 54.64 3,984 -0.38(-0.70%)
Apr 26, 2010 55.05 55.08 54.93 55.02 188,366 +0.03(+0.05%)
Apr 23, 2010 55.13 55.13 54.94 55.00 457,074 -0.13(-0.23%)
Apr 22, 2010 55.20 55.22 55.09 55.12 504,308 -0.15(-0.28%)
Apr 21, 2010 55.31 55.36 55.23 55.28 256,286 -0.06(-0.11%)
Apr 20, 2010 55.25 55.34 55.20 55.34 471,806 +0.16(+0.29%)
Apr 19, 2010 55.26 55.26 55.13 55.18 237,483 -0.14(-0.26%)
Apr 16, 2010 55.39 55.42 55.26 55.32 253,017 +0.02(+0.04%)
Apr 15, 2010 55.17 55.30 55.12 55.30 623,628 +0.30(+0.54%)
Apr 14, 2010 55.00 55.10 54.97 55.00 229,318 +0.14(+0.25%)
Apr 13, 2010 54.92 54.92 54.81 54.87 168,459 +0.03(+0.05%)
Apr 12, 2010 54.81 54.85 54.71 54.84 214,047 +0.13(+0.24%)
Apr 09, 2010 54.68 54.71 54.62 54.71 250,919 +0.06(+0.11%)
Apr 08, 2010 54.61 54.66 54.55 54.65 643,304 +0.07(+0.13%)
Apr 07, 2010 54.65 54.65 54.57 54.58 467,119 +0.03(+0.05%)
Apr 06, 2010 54.70 54.70 54.55 54.55 244,312 -0.06(-0.11%)
Apr 05, 2010 54.59 54.61 54.54 54.61 159,822 +0.07(+0.13%)
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.