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 (%)
Jul 31, 2012 69.61 69.73 69.46 69.56 1,556,850 +0.09(+0.14%)
Jul 30, 2012 69.28 69.47 69.23 69.47 1,473,722 +0.25(+0.36%)
Jul 27, 2012 69.05 69.23 69.05 69.22 1,577,690 +0.23(+0.34%)
Jul 26, 2012 68.82 69.00 68.82 68.99 848,502 +0.29(+0.43%)
Jul 25, 2012 68.60 68.70 68.55 68.69 785,890 +0.15(+0.22%)
Jul 24, 2012 68.56 68.59 68.47 68.54 1,373,961 -0.25(-0.37%)
Jul 23, 2012 68.91 68.91 68.70 68.79 1,164,412 -0.43(-0.63%)
Jul 20, 2012 69.25 69.28 69.15 69.23 1,096,992 +0.02(+0.03%)
Jul 19, 2012 69.31 69.31 69.20 69.21 737,838 -0.02(-0.03%)
Jul 18, 2012 69.26 69.26 69.15 69.23 975,452 +0.00(+0.00%)
Jul 17, 2012 69.31 69.33 69.10 69.23 3,117,709 +0.19(+0.27%)
Jul 16, 2012 68.91 69.10 68.83 69.04 535,616 +0.31(+0.45%)
Jul 13, 2012 68.59 68.73 68.52 68.73 1,271,767 +0.33(+0.48%)
Jul 12, 2012 68.25 68.46 68.20 68.40 1,072,774 +0.23(+0.34%)
Jul 11, 2012 67.98 68.22 67.98 68.17 994,848 +0.33(+0.48%)
Jul 10, 2012 67.91 68.05 67.83 67.84 2,221,913 +0.02(+0.03%)
Jul 09, 2012 67.72 67.84 67.66 67.82 1,169,095 +0.00(+0.00%)
Jul 06, 2012 67.68 67.82 67.62 67.82 631,219 +0.10(+0.15%)
Jul 05, 2012 67.76 67.82 67.65 67.72 1,033,547 +0.15(+0.23%)
Jul 03, 2012 67.57 67.71 67.45 67.57 919,960 +0.10(+0.15%)
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.