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, 2008 51.26 51.28 51.00 51.27 73,021 +0.08(+0.16%)
Jun 27, 2008 51.32 51.32 51.08 51.19 7,903 -0.30(-0.58%)
Jun 26, 2008 51.50 51.50 51.43 51.49 10,752 -0.12(-0.23%)
Jun 25, 2008 51.57 51.61 51.50 51.61 3,985 +0.03(+0.05%)
Jun 24, 2008 51.47 51.59 51.47 51.58 11,046 -0.05(-0.09%)
Jun 23, 2008 51.58 51.63 51.52 51.63 8,211 -0.08(-0.16%)
Jun 20, 2008 51.72 51.72 51.61 51.71 2,234 -0.02(-0.04%)
Jun 19, 2008 51.63 51.73 51.60 51.73 10,065 -0.06(-0.11%)
Jun 18, 2008 51.57 51.83 51.57 51.79 9,673 -0.07(-0.13%)
Jun 17, 2008 51.71 51.86 51.56 51.86 42,241 +0.13(+0.26%)
Jun 16, 2008 51.87 51.88 51.72 51.72 6,748 -0.15(-0.29%)
Jun 13, 2008 51.72 51.87 51.72 51.87 8,939 -0.07(-0.13%)
Jun 12, 2008 51.76 52.02 51.75 51.94 14,033 -0.28(-0.54%)
Jun 11, 2008 52.08 52.23 51.93 52.23 19,912 +0.03(+0.05%)
Jun 10, 2008 52.13 52.34 51.98 52.20 21,397 -0.25(-0.48%)
Jun 09, 2008 52.43 52.45 52.42 52.45 11,822 +0.00(+0.00%)
Jun 06, 2008 52.43 52.45 52.41 52.45 6,196 +0.05(+0.10%)
Jun 05, 2008 52.39 52.41 52.39 52.40 24,624 -0.10(-0.19%)
Jun 04, 2008 52.56 52.56 52.40 52.50 5,344 +0.02(+0.04%)
Jun 03, 2008 52.40 52.51 52.32 52.48 6,024 +0.09(+0.17%)
Jun 02, 2008 52.38 52.39 52.31 52.39 5,049 -0.16(-0.30%)
May 30, 2008 52.56 52.58 52.36 52.55 23,593 +0.04(+0.08%)
May 29, 2008 52.55 52.55 52.39 52.51 9,495 -0.17(-0.31%)
May 28, 2008 52.71 52.74 52.66 52.67 15,379 -0.06(-0.11%)
May 27, 2008 52.72 52.74 52.70 52.73 21,480 -0.06(-0.12%)
May 26, 2008 52.67 52.79 52.67 52.79 0 +0.00(+0.00%)
May 23, 2008 52.67 52.79 52.67 52.79 19,665 +0.09(+0.17%)
May 22, 2008 52.77 52.77 52.68 52.70 6,308 -0.16(-0.30%)
May 21, 2008 52.90 52.90 52.80 52.86 14,624 +0.01(+0.02%)
May 20, 2008 52.83 52.87 52.75 52.85 11,115 +0.08(+0.15%)
May 19, 2008 52.75 52.77 52.75 52.77 28,833 +0.01(+0.02%)
May 16, 2008 52.65 52.76 52.64 52.76 16,327 +0.18(+0.33%)
May 15, 2008 52.45 52.73 52.44 52.59 23,042 +0.17(+0.33%)
May 14, 2008 52.38 52.48 52.38 52.42 5,352 -0.11(-0.21%)
May 13, 2008 52.58 52.58 52.50 52.53 52,314 -0.04(-0.08%)
May 12, 2008 52.57 52.67 52.35 52.57 23,168 -0.07(-0.14%)
May 09, 2008 52.57 52.65 52.57 52.64 3,543 +0.02(+0.03%)
May 08, 2008 52.65 52.65 52.53 52.62 18,206 +0.01(+0.02%)
May 07, 2008 52.72 52.78 52.56 52.61 61,401 -0.09(-0.17%)
May 06, 2008 52.66 52.70 52.65 52.70 11,235 -0.07(-0.14%)
May 05, 2008 52.63 52.79 52.59 52.77 23,612 -0.02(-0.04%)
May 02, 2008 52.77 52.80 52.77 52.80 13,718 +0.22(+0.41%)
May 01, 2008 52.43 52.60 52.43 52.58 8,756 -0.15(-0.28%)
Apr 30, 2008 52.56 52.72 52.45 52.72 16,881 +0.33(+0.63%)
Apr 29, 2008 52.49 52.49 52.31 52.39 9,169 +0.00(+0.01%)
Apr 28, 2008 52.36 52.39 52.27 52.39 4,560 -0.08(-0.15%)
Apr 25, 2008 52.46 52.46 52.36 52.46 13,139 -0.08(-0.15%)
Apr 24, 2008 52.57 52.59 52.45 52.54 22,919 -0.03(-0.06%)
Apr 23, 2008 52.57 52.61 52.52 52.57 24,124 -0.06(-0.12%)
Apr 22, 2008 52.63 52.63 52.56 52.63 12,338 -0.07(-0.13%)
Apr 21, 2008 52.67 52.70 52.59 52.70 9,613 -0.01(-0.01%)
Apr 18, 2008 52.66 52.71 52.57 52.71 24,577 -0.11(-0.22%)
Apr 17, 2008 52.90 52.90 52.72 52.82 35,605 -0.07(-0.13%)
Apr 16, 2008 52.87 52.97 52.87 52.89 16,854 +0.05(+0.09%)
Apr 15, 2008 52.83 52.84 52.75 52.84 1,863 +0.06(+0.11%)
Apr 14, 2008 52.78 52.78 52.78 52.78 78,192 +0.02(+0.03%)
Apr 11, 2008 52.64 52.77 52.64 52.77 14,674 +0.06(+0.11%)
Apr 10, 2008 52.64 52.71 52.54 52.71 4,440 +0.13(+0.26%)
Apr 09, 2008 52.60 52.60 52.57 52.58 2,317 -0.01(-0.01%)
Apr 08, 2008 52.55 52.58 52.43 52.58 6,564 +0.02(+0.03%)
Apr 07, 2008 52.56 52.57 52.53 52.57 3,089 +0.14(+0.27%)
Apr 04, 2008 52.44 52.44 52.42 52.43 5,599 +0.17(+0.32%)
Apr 03, 2008 52.27 52.27 52.12 52.26 7,144 +0.04(+0.08%)
Apr 02, 2008 52.25 52.25 52.06 52.22 3,475 +0.16(+0.31%)
Apr 01, 2008 52.17 52.26 52.05 52.06 37,651 -0.30(-0.56%)
Mar 31, 2008 52.40 52.40 52.35 52.35 4,440 -0.02(-0.03%)
Mar 28, 2008 52.42 52.42 52.21 52.37 7,530 -0.10(-0.19%)
Mar 27, 2008 52.32 52.47 52.32 52.47 4,247 -0.02(-0.04%)
Mar 26, 2008 52.47 52.49 52.41 52.49 14,288 +0.10(+0.20%)
Mar 25, 2008 52.36 52.51 52.36 52.39 10,426 -0.10(-0.20%)
Mar 24, 2008 52.47 52.49 52.30 52.49 8,302 +0.01(+0.02%)
Mar 21, 2008 52.26 52.48 52.26 52.48 4,054 +0.00(+0.00%)
Mar 20, 2008 52.26 52.48 52.26 52.48 4,054 -0.01(-0.02%)
Mar 19, 2008 52.46 52.49 52.31 52.49 4,054 +0.06(+0.12%)
Mar 18, 2008 52.08 52.43 52.06 52.43 12,743 +0.26(+0.50%)
Mar 17, 2008 52.10 52.17 52.06 52.17 1,351 -0.11(-0.21%)
Mar 14, 2008 52.22 52.28 52.15 52.28 13,516 +0.23(+0.44%)
Mar 13, 2008 52.19 52.22 51.99 52.05 11,585 -0.12(-0.24%)
Mar 12, 2008 52.22 52.22 52.17 52.17 10,619 +0.03(+0.05%)
Mar 11, 2008 52.15 52.15 52.08 52.15 2,896 -0.05(-0.09%)
Mar 10, 2008 52.20 52.20 52.19 52.19 2,510 +0.01(+0.01%)
Mar 07, 2008 52.20 52.20 52.15 52.19 6,951 -0.05(-0.10%)
Mar 06, 2008 52.32 52.32 52.24 52.24 1,737 -0.08(-0.14%)
Mar 05, 2008 52.30 52.32 52.26 52.32 6,564 +0.07(+0.14%)
Mar 04, 2008 52.18 52.31 52.14 52.25 7,916 -0.07(-0.13%)
Mar 03, 2008 52.34 52.34 52.17 52.31 6,758 -0.21(-0.40%)
Feb 29, 2008 52.51 52.53 52.45 52.53 5,792 +0.16(+0.30%)
Feb 28, 2008 52.37 52.37 52.36 52.37 419,768 -0.05(-0.09%)
Feb 27, 2008 52.39 52.44 52.39 52.42 39,775 +0.10(+0.20%)
Feb 26, 2008 52.23 52.32 52.23 52.31 2,123 +0.05(+0.09%)
Feb 25, 2008 52.24 52.27 52.24 52.27 4,054 +0.07(+0.13%)
Feb 22, 2008 52.20 52.20 52.20 52.20 3,282 +0.19(+0.37%)
Feb 21, 2008 52.12 52.12 51.95 52.01 3,089 -0.06(-0.11%)
Feb 20, 2008 52.06 52.06 52.06 52.06 0 +0.00(+0.00%)
Feb 19, 2008 52.22 52.22 52.06 52.06 4,247 -0.39(-0.75%)
Feb 18, 2008 52.33 52.46 52.33 52.46 0 +0.00(+0.00%)
Feb 15, 2008 52.33 52.46 52.33 52.46 1,737 +0.10(+0.19%)
Feb 14, 2008 52.38 52.38 52.32 52.36 6,758 -0.01(-0.01%)
Feb 13, 2008 52.25 52.37 52.25 52.37 6,178 +0.10(+0.19%)
Feb 12, 2008 52.23 52.27 52.13 52.27 6,371 +0.02(+0.03%)
Feb 11, 2008 52.31 52.31 52.17 52.25 8,302 -0.03(-0.05%)
Feb 08, 2008 52.22 52.28 52.15 52.28 14,095 -0.20(-0.38%)
Feb 07, 2008 52.57 52.57 52.32 52.48 21,625 -0.19(-0.35%)
Feb 06, 2008 52.64 52.67 52.64 52.67 3,668 +0.02(+0.04%)
Feb 05, 2008 52.80 52.80 52.57 52.64 22,397 -0.12(-0.23%)
Feb 04, 2008 52.76 52.76 52.76 52.76 2,123 +0.02(+0.04%)
Feb 01, 2008 52.97 52.97 52.60 52.74 14,095 -0.24(-0.46%)
Jan 31, 2008 52.98 53.00 52.90 52.99 1,158 +0.02(+0.03%)
Jan 30, 2008 52.77 52.97 52.77 52.97 4,634 +0.16(+0.30%)
Jan 29, 2008 52.94 52.94 52.81 52.81 2,317 -0.09(-0.17%)
Jan 28, 2008 52.88 52.90 52.88 52.90 3,861 -0.02(-0.04%)
Jan 25, 2008 52.86 52.96 52.86 52.92 2,703 +0.08(+0.15%)
Jan 24, 2008 52.97 52.97 52.70 52.84 51,940 +0.01(+0.02%)
Jan 23, 2008 52.85 52.96 52.77 52.83 23,170 +0.01(+0.02%)
Jan 22, 2008 52.83 52.83 52.59 52.82 11,585 -0.25(-0.48%)
Jan 21, 2008 52.86 53.07 52.85 53.07 0 +0.00(+0.00%)
Jan 18, 2008 52.86 53.07 52.85 53.07 8,302 +0.03(+0.06%)
Jan 17, 2008 53.07 53.07 52.98 53.04 88,240 -0.05(-0.09%)
Jan 16, 2008 53.00 53.09 52.88 53.09 5,985 +0.07(+0.14%)
Jan 15, 2008 52.96 53.01 52.96 53.01 201,002 +0.09(+0.17%)
Jan 14, 2008 52.88 52.92 52.88 52.92 25,294 +0.18(+0.35%)
Jan 11, 2008 52.84 52.86 52.74 52.74 3,475 -0.19(-0.36%)
Jan 10, 2008 52.87 52.94 52.87 52.94 579 +0.05(+0.09%)
Jan 09, 2008 52.94 52.94 52.89 52.89 2,703 -0.04(-0.08%)
Jan 08, 2008 52.95 52.95 52.43 52.93 88,240 +0.13(+0.24%)
Jan 07, 2008 52.75 52.80 52.67 52.80 21,239 +0.12(+0.23%)
Jan 04, 2008 52.69 52.69 52.65 52.68 3,475 +0.03(+0.05%)
Jan 03, 2008 52.71 52.71 52.66 52.66 4,440 +0.09(+0.18%)
Jan 02, 2008 52.39 52.58 52.39 52.56 14,674 +0.07(+0.14%)
Jan 01, 2008 52.50 52.52 52.49 52.49 3,089 +0.00(+0.00%)
Dec 31, 2007 52.50 52.52 52.49 52.49 3,089 +0.07(+0.14%)
Dec 28, 2007 52.41 52.42 52.40 52.42 5,599 +0.02(+0.04%)
Dec 27, 2007 52.44 52.44 52.36 52.40 2,510 -0.12(-0.24%)
Dec 26, 2007 52.46 52.52 52.46 52.52 772 +0.04(+0.08%)
Dec 24, 2007 52.48 52.48 52.48 52.48 193 +0.09(+0.18%)
Dec 21, 2007 52.57 52.59 52.32 52.39 45,375 -0.06(-0.11%)
Dec 20, 2007 52.47 52.47 52.44 52.44 2,896 +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.