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 29, 2012 66.92 67.12 66.89 67.05 2,080,402 +0.46(+0.69%)
Jun 28, 2012 66.66 66.67 66.57 66.59 1,231,790 -0.10(-0.15%)
Jun 27, 2012 66.51 66.71 66.49 66.69 456,416 +0.20(+0.31%)
Jun 26, 2012 66.49 66.54 66.43 66.48 1,328,766 -0.03(-0.04%)
Jun 25, 2012 66.55 66.59 66.37 66.51 1,349,497 -0.15(-0.22%)
Jun 22, 2012 66.61 66.66 66.54 66.66 1,121,060 +0.11(+0.17%)
Jun 21, 2012 66.85 66.86 66.55 66.55 574,500 -0.23(-0.34%)
Jun 20, 2012 66.81 66.81 66.70 66.78 802,863 +0.05(+0.07%)
Jun 19, 2012 66.57 66.74 66.57 66.73 938,535 +0.22(+0.33%)
Jun 18, 2012 66.47 66.82 66.38 66.51 964,793 +0.16(+0.24%)
Jun 15, 2012 66.44 66.55 66.20 66.36 1,131,803 +0.16(+0.24%)
Jun 14, 2012 66.10 66.20 66.04 66.20 579,205 +0.11(+0.16%)
Jun 13, 2012 65.99 66.12 65.92 66.09 618,767 +0.27(+0.41%)
Jun 12, 2012 65.60 65.83 65.58 65.82 525,230 +0.25(+0.38%)
Jun 11, 2012 65.73 65.73 65.55 65.57 559,246 +0.03(+0.04%)
Jun 08, 2012 65.36 65.56 65.22 65.54 1,815,708 +0.23(+0.35%)
Jun 07, 2012 65.56 65.56 65.30 65.31 879,934 +0.11(+0.16%)
Jun 06, 2012 64.72 65.21 64.72 65.21 1,134,328 +0.75(+1.16%)
Jun 05, 2012 64.16 64.53 64.13 64.46 1,274,610 +0.37(+0.58%)
Jun 04, 2012 63.61 64.14 63.61 64.09 1,950,714 +0.68(+1.06%)
Jun 01, 2012 64.40 64.43 63.42 63.42 5,446,652 -1.02(-1.58%)
May 31, 2012 64.37 64.52 64.33 64.43 1,661,465 +0.12(+0.18%)
May 30, 2012 64.27 64.37 64.22 64.32 1,019,086 -0.01(-0.01%)
May 29, 2012 64.35 64.39 64.24 64.32 1,054,191 -0.02(-0.03%)
May 25, 2012 64.31 64.40 64.19 64.34 844,120 +0.08(+0.13%)
May 24, 2012 64.46 64.46 64.23 64.26 871,886 -0.13(-0.20%)
May 23, 2012 64.61 64.62 64.31 64.39 1,663,650 -0.42(-0.65%)
May 22, 2012 64.67 64.91 64.67 64.80 1,662,157 +0.19(+0.30%)
May 21, 2012 64.39 64.61 64.27 64.61 993,232 +0.38(+0.60%)
May 18, 2012 64.29 64.33 64.19 64.23 1,886,482 -0.11(-0.17%)
May 17, 2012 64.65 64.69 64.31 64.34 992,904 -0.40(-0.62%)
May 16, 2012 64.95 65.03 64.74 64.74 913,578 -0.25(-0.39%)
May 15, 2012 65.12 65.26 64.96 64.99 1,594,157 -0.24(-0.37%)
May 14, 2012 65.81 65.81 65.20 65.24 1,531,974 -0.77(-1.16%)
May 11, 2012 66.12 66.17 65.93 66.00 981,986 -0.20(-0.31%)
May 10, 2012 66.20 66.22 66.11 66.21 968,486 +0.02(+0.03%)
May 09, 2012 66.27 66.31 66.16 66.19 1,312,800 -0.34(-0.51%)
May 08, 2012 66.63 66.64 66.49 66.53 1,070,354 -0.12(-0.17%)
May 07, 2012 66.61 66.66 66.55 66.64 673,174 -0.01(-0.01%)
May 04, 2012 66.66 66.67 66.59 66.65 629,451 -0.02(-0.03%)
May 03, 2012 66.58 66.70 66.57 66.67 976,501 +0.26(+0.39%)
May 02, 2012 66.31 66.48 66.27 66.41 1,774,390 +0.12(+0.18%)
May 01, 2012 66.21 66.32 66.19 66.29 1,320,941 +0.03(+0.04%)
Apr 30, 2012 66.11 66.27 66.11 66.27 1,562,529 +0.19(+0.28%)
Apr 27, 2012 66.01 66.08 65.95 66.08 459,304 +0.05(+0.08%)
Apr 26, 2012 66.00 66.04 65.91 66.03 673,522 +0.03(+0.04%)
Apr 25, 2012 65.82 66.01 65.80 66.00 850,172 +0.21(+0.32%)
Apr 24, 2012 65.75 65.83 65.72 65.79 797,286 +0.07(+0.11%)
Apr 23, 2012 65.82 65.82 65.61 65.72 716,443 -0.17(-0.26%)
Apr 20, 2012 65.73 65.92 65.69 65.89 1,009,222 +0.24(+0.37%)
Apr 19, 2012 65.64 65.69 65.55 65.65 496,114 +0.01(+0.01%)
Apr 18, 2012 65.60 65.68 65.57 65.64 611,067 -0.01(-0.02%)
Apr 17, 2012 65.53 65.66 65.52 65.65 394,710 +0.17(+0.26%)
Apr 16, 2012 65.37 65.54 65.37 65.49 821,772 +0.01(+0.02%)
Apr 13, 2012 65.53 65.53 65.34 65.47 1,231,313 -0.02(-0.04%)
Apr 12, 2012 65.29 65.50 65.22 65.50 1,895,550 +0.31(+0.48%)
Apr 11, 2012 65.00 65.18 64.99 65.18 766,118 +0.22(+0.34%)
Apr 10, 2012 64.95 65.18 64.95 64.96 1,062,131 -0.28(-0.43%)
Apr 09, 2012 65.22 65.24 65.13 65.24 720,923 +0.21(+0.32%)
Apr 05, 2012 65.14 65.14 65.01 65.03 916,607 -0.16(-0.24%)
Apr 04, 2012 65.18 65.20 65.07 65.19 923,213 -0.01(-0.02%)
Apr 03, 2012 65.40 65.40 65.13 65.20 1,848,203 -0.18(-0.28%)
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.