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, 2009 94.09 94.11 93.81 94.08 24,542 +0.29(+0.31%)
Jun 29, 2009 93.42 93.80 93.16 93.79 21,388 +0.48(+0.51%)
Jun 26, 2009 92.48 93.31 92.42 93.31 18,270 +1.40(+1.52%)
Jun 25, 2009 92.38 92.79 91.91 91.91 26,793 +0.08(+0.09%)
Jun 24, 2009 92.06 92.42 91.43 91.83 19,174 +0.53(+0.58%)
Jun 23, 2009 92.48 92.56 91.30 91.30 14,976 -1.16(-1.25%)
Jun 22, 2009 93.37 93.84 91.92 92.46 65,449 -0.64(-0.69%)
Jun 19, 2009 93.80 93.91 92.66 93.10 31,036 -0.83(-0.88%)
Jun 18, 2009 93.97 94.30 93.81 93.93 55,902 -0.46(-0.49%)
Jun 17, 2009 93.52 94.41 93.17 94.39 82,628 +1.31(+1.41%)
Jun 16, 2009 93.87 93.95 93.08 93.08 41,598 -0.73(-0.78%)
Jun 15, 2009 93.31 93.82 93.16 93.81 22,559 -0.48(-0.51%)
Jun 12, 2009 93.76 94.36 93.47 94.29 20,133 +0.84(+0.90%)
Jun 11, 2009 93.35 93.63 92.89 93.45 65,508 +0.45(+0.48%)
Jun 10, 2009 94.44 94.50 92.97 93.00 141,162 -0.99(-1.05%)
Jun 09, 2009 94.67 94.67 93.89 93.99 19,557 +0.02(+0.02%)
Jun 08, 2009 94.60 94.60 93.97 93.97 27,503 -0.87(-0.92%)
Jun 05, 2009 94.94 94.95 94.40 94.84 19,935 -0.13(-0.14%)
Jun 04, 2009 94.93 95.01 94.80 94.97 56,823 +0.16(+0.16%)
Jun 03, 2009 95.10 95.12 94.50 94.82 35,616 -0.12(-0.13%)
Jun 02, 2009 93.83 94.98 93.83 94.94 58,040 +0.70(+0.74%)
Jun 01, 2009 94.79 94.83 93.69 94.24 66,226 +0.56(+0.60%)
May 29, 2009 94.45 94.56 93.68 93.68 40,086 -0.51(-0.54%)
May 28, 2009 94.07 94.22 94.01 94.19 32,487 -0.05(-0.05%)
May 27, 2009 94.22 94.29 94.00 94.24 59,475 +0.24(+0.26%)
May 26, 2009 93.83 94.00 93.83 94.00 24,611 +0.14(+0.15%)
May 22, 2009 93.49 94.15 93.45 93.86 383,797 -0.31(-0.33%)
May 21, 2009 93.90 94.30 93.45 94.17 114,061 +0.84(+0.90%)
May 20, 2009 94.01 94.49 93.32 93.33 42,880 -0.29(-0.31%)
May 19, 2009 93.00 94.10 93.00 93.62 22,824 +0.48(+0.52%)
May 18, 2009 93.21 93.21 92.74 93.14 26,864 +0.23(+0.25%)
May 15, 2009 93.29 93.29 92.80 92.91 33,833 -0.34(-0.36%)
May 14, 2009 92.79 93.70 92.79 93.25 37,078 -0.38(-0.41%)
May 13, 2009 94.20 94.20 93.14 93.63 52,702 -0.37(-0.39%)
May 12, 2009 94.68 94.74 93.75 94.00 40,706 -0.75(-0.79%)
May 11, 2009 94.21 94.79 94.20 94.75 21,975 -0.14(-0.15%)
May 08, 2009 94.65 94.90 94.54 94.89 17,229 +0.49(+0.52%)
May 07, 2009 94.70 94.70 94.00 94.40 15,466 +0.69(+0.74%)
May 06, 2009 93.32 93.71 93.00 93.71 25,867 +0.66(+0.71%)
May 05, 2009 92.15 93.05 91.65 93.05 70,612 +1.77(+1.94%)
May 04, 2009 90.87 91.32 90.79 91.28 19,477 +0.08(+0.09%)
May 01, 2009 90.88 91.20 89.60 91.20 38,281 -0.42(-0.46%)
Apr 30, 2009 89.61 91.89 89.61 91.62 22,580 +2.31(+2.59%)
Apr 29, 2009 89.56 90.82 89.31 89.31 13,992 -0.13(-0.15%)
Apr 28, 2009 90.00 90.00 88.39 89.44 14,740 +0.91(+1.03%)
Apr 27, 2009 90.50 90.77 88.53 88.53 18,789 -0.93(-1.05%)
Apr 24, 2009 89.81 89.88 89.19 89.46 7,269 +0.72(+0.81%)
Apr 23, 2009 90.04 90.04 88.73 88.74 47,274 -0.90(-1.00%)
Apr 22, 2009 90.16 90.16 89.17 89.64 25,993 +0.14(+0.16%)
Apr 21, 2009 89.48 90.22 89.48 89.50 78,759 +0.00(+0.00%)
Apr 20, 2009 90.18 90.85 89.50 89.50 114,158 -0.94(-1.04%)
Apr 17, 2009 90.54 90.70 90.03 90.44 9,215 +0.34(+0.38%)
Apr 16, 2009 90.97 91.07 90.10 90.10 13,111 -0.48(-0.52%)
Apr 15, 2009 89.04 90.58 89.00 90.58 39,822 +1.58(+1.77%)
Apr 14, 2009 87.47 90.35 87.47 89.00 51,288 -1.00(-1.11%)
Apr 13, 2009 90.13 90.13 88.09 90.00 25,903 +1.87(+2.12%)
Apr 09, 2009 88.13 89.74 88.10 88.13 15,933 -0.49(-0.55%)
Apr 08, 2009 87.99 88.62 87.33 88.62 7,933 +0.62(+0.70%)
Apr 07, 2009 88.74 88.74 88.00 88.00 10,741 -0.06(-0.07%)
Apr 06, 2009 87.77 88.07 87.15 88.06 22,141 +1.66(+1.92%)
Apr 03, 2009 85.56 87.16 85.56 86.40 31,696 -0.20(-0.23%)
Apr 02, 2009 86.73 86.73 85.52 86.60 57,717 +1.51(+1.77%)
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.