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 (%)
Aug 31, 2009 50.99 51.03 50.84 50.97 52,027 +0.11(+0.21%)
Aug 28, 2009 50.83 50.86 50.75 50.86 91,383 +0.04(+0.07%)
Aug 27, 2009 50.84 50.84 50.71 50.82 128,272 +0.02(+0.03%)
Aug 26, 2009 50.83 50.83 50.78 50.81 80,717 -0.07(-0.13%)
Aug 25, 2009 50.70 50.87 50.58 50.87 118,199 +0.30(+0.59%)
Aug 24, 2009 50.74 50.94 50.42 50.57 154,503 -0.17(-0.34%)
Aug 21, 2009 50.69 50.74 50.63 50.74 55,574 +0.33(+0.65%)
Aug 20, 2009 50.59 50.65 50.42 50.42 48,638 -0.06(-0.12%)
Aug 19, 2009 50.42 50.48 50.24 50.48 32,214 +0.31(+0.62%)
Aug 18, 2009 50.47 50.54 50.09 50.17 121,236 -0.10(-0.21%)
Aug 17, 2009 50.49 50.49 49.87 50.27 119,172 -0.34(-0.68%)
Aug 14, 2009 50.49 50.64 50.24 50.61 82,409 +0.42(+0.85%)
Aug 13, 2009 50.51 50.51 50.05 50.19 89,896 -0.27(-0.54%)
Aug 12, 2009 50.37 50.49 50.25 50.46 54,774 -0.14(-0.28%)
Aug 11, 2009 50.54 50.64 50.49 50.60 72,015 -0.02(-0.03%)
Aug 10, 2009 50.66 50.70 50.26 50.62 68,350 -0.10(-0.19%)
Aug 07, 2009 50.77 50.79 50.55 50.72 77,108 -0.03(-0.06%)
Aug 06, 2009 50.69 50.77 50.50 50.75 104,853 +0.17(+0.33%)
Aug 05, 2009 50.23 50.59 50.18 50.58 177,693 +0.34(+0.68%)
Aug 04, 2009 50.36 50.44 50.05 50.24 267,729 +0.02(+0.04%)
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.