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 (%)
Sep 30, 2009 53.03 53.38 52.83 53.35 153,418 +0.53(+1.00%)
Sep 29, 2009 52.88 52.90 52.79 52.83 104,783 -0.06(-0.12%)
Sep 28, 2009 52.81 52.89 52.53 52.89 119,742 +0.05(+0.10%)
Sep 25, 2009 52.76 52.85 52.43 52.84 120,163 +0.08(+0.16%)
Sep 24, 2009 52.91 52.98 52.75 52.75 177,969 -0.06(-0.11%)
Sep 23, 2009 53.06 53.12 52.81 52.81 188,030 -0.11(-0.21%)
Sep 22, 2009 53.09 53.09 52.82 52.92 109,919 -0.12(-0.22%)
Sep 21, 2009 53.13 53.16 52.99 53.04 204,985 +0.00(+0.00%)
Sep 18, 2009 52.98 53.06 52.96 53.04 170,489 -0.14(-0.26%)
Sep 17, 2009 52.95 53.18 52.83 53.18 157,256 +0.49(+0.93%)
Sep 16, 2009 52.31 52.69 52.31 52.69 196,125 +0.25(+0.48%)
Sep 15, 2009 52.09 52.43 52.09 52.43 124,955 +0.47(+0.91%)
Sep 14, 2009 51.80 51.99 51.80 51.96 80,590 +0.30(+0.58%)
Sep 11, 2009 51.54 51.89 51.54 51.66 78,346 -0.01(-0.01%)
Sep 10, 2009 51.76 51.76 51.58 51.67 150,458 +0.00(+0.00%)
Sep 09, 2009 51.37 51.67 51.12 51.67 163,047 +0.65(+1.27%)
Sep 08, 2009 51.03 51.03 50.79 51.02 155,580 +0.22(+0.43%)
Sep 04, 2009 50.91 50.98 50.54 50.80 121,005 -0.02(-0.03%)
Sep 03, 2009 50.58 50.83 50.44 50.82 107,097 +0.33(+0.66%)
Sep 02, 2009 50.73 50.74 50.23 50.49 111,800 -0.21(-0.41%)
Sep 01, 2009 50.74 51.01 50.69 50.69 712,579 -0.27(-0.54%)
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%)
Aug 03, 2009 50.12 50.22 50.05 50.22 100,194 +0.24(+0.47%)
Jul 31, 2009 49.88 50.18 49.80 49.99 127,757 +0.24(+0.47%)
Jul 30, 2009 49.86 49.90 49.74 49.75 99,437 +0.13(+0.26%)
Jul 29, 2009 49.88 49.89 49.62 49.62 47,371 -0.29(-0.58%)
Jul 28, 2009 49.89 49.93 49.64 49.91 73,683 +0.01(+0.02%)
Jul 27, 2009 49.70 49.90 49.52 49.90 61,235 +0.29(+0.58%)
Jul 24, 2009 49.29 49.62 49.27 49.61 942 +0.23(+0.46%)
Jul 23, 2009 49.30 49.54 49.15 49.38 79,306 -0.04(-0.08%)
Jul 22, 2009 49.30 49.43 49.15 49.42 55,201 +0.16(+0.32%)
Jul 21, 2009 49.08 49.27 48.90 49.27 85,772 +0.27(+0.56%)
Jul 20, 2009 48.94 48.99 48.81 48.99 65,645 +0.19(+0.38%)
Jul 17, 2009 48.79 48.81 48.76 48.81 163,350 +0.07(+0.15%)
Jul 16, 2009 48.57 48.73 48.32 48.73 73,897 +0.36(+0.75%)
Jul 15, 2009 48.63 48.65 48.37 48.37 93,260 -0.07(-0.14%)
Jul 14, 2009 48.48 48.50 48.38 48.44 54,564 +0.08(+0.16%)
Jul 13, 2009 48.32 48.42 48.29 48.36 770,028 +0.07(+0.14%)
Jul 10, 2009 48.01 48.32 47.86 48.29 43,421 +0.54(+1.13%)
Jul 09, 2009 47.98 48.06 47.63 47.76 107,589 -0.27(-0.57%)
Jul 08, 2009 48.46 48.46 47.86 48.03 96,081 -0.18(-0.37%)
Jul 07, 2009 48.42 48.44 48.05 48.21 14,475 -0.19(-0.40%)
Jul 06, 2009 48.62 48.62 48.17 48.40 37,304 -0.15(-0.31%)
Jul 02, 2009 48.31 48.60 48.29 48.55 54,523 -0.02(-0.03%)
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.