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 29, 2008 51.55 51.62 51.53 51.62 9,393 +0.08(+0.16%)
Aug 28, 2008 51.41 51.54 51.35 51.54 10,783 +0.09(+0.18%)
Aug 27, 2008 51.40 51.45 51.30 51.45 7,881 +0.06(+0.11%)
Aug 26, 2008 51.23 51.41 51.23 51.39 17,696 -0.09(-0.17%)
Aug 25, 2008 51.32 51.48 51.32 51.48 13,823 -0.02(-0.03%)
Aug 22, 2008 51.43 51.50 51.38 51.50 35,435 +0.10(+0.19%)
Aug 21, 2008 51.45 51.45 51.37 51.40 3,350 -0.05(-0.09%)
Aug 20, 2008 51.47 51.47 51.44 51.44 7,233 +0.05(+0.09%)
Aug 19, 2008 51.43 51.43 51.34 51.40 9,613 -0.07(-0.13%)
Aug 18, 2008 51.47 51.55 51.46 51.46 16,255 +0.04(+0.09%)
Aug 15, 2008 51.36 51.43 51.36 51.42 0 +0.09(+0.18%)
Aug 14, 2008 51.31 51.34 51.31 51.33 21,129 +0.02(+0.03%)
Aug 13, 2008 51.12 51.34 51.12 51.31 17,709 +0.01(+0.02%)
Aug 12, 2008 51.31 51.33 51.17 51.30 13,330 +0.10(+0.19%)
Aug 11, 2008 51.18 51.21 51.11 51.21 11,208 +0.04(+0.08%)
Aug 08, 2008 51.14 51.18 51.09 51.16 18,319 -0.13(-0.26%)
Aug 07, 2008 51.25 51.31 51.25 51.30 18,783 +0.03(+0.06%)
Aug 06, 2008 51.29 51.29 51.14 51.27 12,921 +0.01(+0.02%)
Aug 05, 2008 51.25 51.26 51.07 51.26 4,647 +0.01(+0.02%)
Aug 04, 2008 51.24 51.27 51.23 51.25 3,444 +0.16(+0.30%)
Aug 01, 2008 51.12 51.27 51.09 51.09 13,564 -0.39(-0.75%)
Jul 31, 2008 51.49 51.49 51.48 51.48 9,594 +0.10(+0.20%)
Jul 30, 2008 51.36 51.39 51.24 51.38 44,402 +0.11(+0.22%)
Jul 29, 2008 51.27 51.27 51.16 51.27 16,756 +0.13(+0.25%)
Jul 28, 2008 51.12 51.14 50.96 51.14 3,326 -0.04(-0.07%)
Jul 25, 2008 50.93 51.17 50.93 51.17 6,006 +0.21(+0.41%)
Jul 24, 2008 51.25 51.25 50.97 50.97 19,424 -0.16(-0.30%)
Jul 23, 2008 51.18 51.18 50.93 51.12 8,065 +0.06(+0.11%)
Jul 22, 2008 51.36 51.36 50.89 51.07 44,730 -0.26(-0.51%)
Jul 21, 2008 51.30 51.33 51.22 51.33 12,998 +0.11(+0.21%)
Jul 18, 2008 51.20 51.23 51.04 51.22 7,903 +0.01(+0.03%)
Jul 17, 2008 51.18 51.25 51.01 51.21 14,160 +0.16(+0.32%)
Jul 16, 2008 50.92 51.04 50.83 51.04 23,446 -0.05(-0.09%)
Jul 15, 2008 51.14 51.14 50.97 51.09 22,291 -0.02(-0.03%)
Jul 14, 2008 51.16 51.16 51.00 51.11 7,086 +0.05(+0.09%)
Jul 11, 2008 50.90 51.07 50.82 51.06 47,217 +0.17(+0.33%)
Jul 10, 2008 50.93 50.93 50.79 50.89 11,521 -0.08(-0.15%)
Jul 09, 2008 51.23 51.23 50.83 50.97 27,472 -0.07(-0.14%)
Jul 08, 2008 51.08 51.12 50.99 51.04 29,225 +0.04(+0.07%)
Jul 07, 2008 50.80 51.01 50.80 51.01 23,305 +0.11(+0.21%)
Jul 04, 2008 50.67 50.90 50.67 50.90 20,216 +0.00(+0.00%)
Jul 03, 2008 50.67 50.90 50.67 50.90 20,216 -0.04(-0.08%)
Jul 02, 2008 50.87 50.97 50.86 50.94 17,420 +0.13(+0.26%)
Jul 01, 2008 50.81 50.87 50.73 50.81 30,747 -0.47(-0.91%)
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%)
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.