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 (%)
Jan 31, 2011 57.61 57.64 57.44 57.64 320,919 +0.07(+0.11%)
Jan 28, 2011 57.88 57.88 57.53 57.57 364,007 -0.43(-0.74%)
Jan 27, 2011 58.19 58.22 57.99 58.00 757,780 -0.20(-0.35%)
Jan 26, 2011 58.36 58.37 58.17 58.20 375,193 -0.01(-0.02%)
Jan 25, 2011 58.30 58.30 58.12 58.21 463,713 -0.04(-0.07%)
Jan 24, 2011 58.13 58.27 58.06 58.26 368,560 +0.16(+0.28%)
Jan 21, 2011 58.18 58.18 57.98 58.09 273,118 -0.06(-0.10%)
Jan 20, 2011 58.30 58.31 58.02 58.15 653,375 -0.21(-0.35%)
Jan 19, 2011 58.49 58.49 58.24 58.36 665,738 -0.18(-0.32%)
Jan 18, 2011 58.64 58.66 58.43 58.55 330,639 -0.11(-0.19%)
Jan 14, 2011 58.48 58.65 58.45 58.65 570,778 +0.08(+0.13%)
Jan 13, 2011 58.53 58.63 58.34 58.58 384,875 +0.11(+0.20%)
Jan 12, 2011 58.36 58.46 58.20 58.46 304,427 +0.28(+0.48%)
Jan 11, 2011 58.19 58.29 58.12 58.19 192,216 +0.16(+0.27%)
Jan 10, 2011 58.29 58.29 57.96 58.03 276,209 -0.15(-0.25%)
Jan 07, 2011 58.18 58.36 58.01 58.18 495,987 +0.12(+0.21%)
Jan 06, 2011 58.59 58.59 57.99 58.06 669,336 -0.45(-0.77%)
Jan 05, 2011 58.84 58.85 58.51 58.51 343,612 -0.34(-0.57%)
Jan 04, 2011 58.74 58.84 58.61 58.84 359,212 +0.36(+0.61%)
Jan 03, 2011 58.39 58.54 58.22 58.49 483,470 +0.24(+0.42%)
Dec 31, 2010 57.99 58.33 57.99 58.24 256,356 +0.26(+0.44%)
Dec 30, 2010 58.03 58.11 57.98 57.99 345,789 +0.04(+0.08%)
Dec 29, 2010 58.16 58.16 57.87 57.94 376,896 -0.10(-0.17%)
Dec 28, 2010 58.31 58.35 57.89 58.04 317,277 -0.08(-0.13%)
Dec 27, 2010 57.96 58.28 57.96 58.12 240,867 -0.02(-0.03%)
Dec 23, 2010 58.19 58.19 58.01 58.13 149,803 +0.05(+0.09%)
Dec 22, 2010 58.10 58.10 57.99 58.08 377,472 +0.09(+0.16%)
Dec 21, 2010 57.91 57.99 57.79 57.99 482,998 +0.30(+0.53%)
Dec 20, 2010 57.78 57.78 57.43 57.68 492,633 +0.29(+0.51%)
Dec 17, 2010 57.17 57.42 57.17 57.39 261,632 +0.10(+0.18%)
Dec 16, 2010 57.75 57.75 57.12 57.29 415,952 -0.40(-0.69%)
Dec 15, 2010 57.94 57.99 57.69 57.69 239,753 -0.42(-0.72%)
Dec 14, 2010 58.26 58.26 58.03 58.10 244,764 +0.00(+0.00%)
Dec 13, 2010 58.33 58.33 58.08 58.10 223,432 -0.27(-0.45%)
Dec 10, 2010 58.39 58.45 58.20 58.37 444,141 -0.16(-0.28%)
Dec 09, 2010 58.35 58.53 58.31 58.53 557,176 +0.18(+0.31%)
Dec 08, 2010 58.72 58.76 58.26 58.35 708,508 -0.60(-1.02%)
Dec 07, 2010 59.38 59.43 58.96 58.96 493,845 -0.27(-0.45%)
Dec 06, 2010 59.06 59.25 59.05 59.22 408,053 +0.24(+0.40%)
Dec 03, 2010 58.59 59.25 58.58 58.98 736,438 +0.34(+0.58%)
Dec 02, 2010 58.35 58.64 58.28 58.64 316,848 +0.38(+0.65%)
Dec 01, 2010 58.38 58.59 58.17 58.26 311,018 +0.24(+0.41%)
Nov 30, 2010 58.18 58.22 57.80 58.02 530,803 -0.32(-0.55%)
Nov 29, 2010 58.66 58.66 58.35 58.35 187,846 -0.16(-0.28%)
Nov 26, 2010 58.77 58.77 58.48 58.51 214,056 -0.15(-0.25%)
Nov 24, 2010 59.03 58.66 58.66 58.66 1,133,957 -0.16(-0.27%)
Nov 23, 2010 59.27 59.32 58.79 58.81 760,046 -0.54(-0.91%)
Nov 22, 2010 59.12 59.38 59.12 59.35 528,145 +0.27(+0.46%)
Nov 19, 2010 59.43 59.43 59.00 59.08 1,398,039 -0.35(-0.59%)
Nov 18, 2010 59.40 59.46 59.30 59.43 330,191 +0.22(+0.36%)
Nov 17, 2010 59.07 59.25 58.92 59.22 432,236 +0.40(+0.68%)
Nov 16, 2010 58.94 59.08 58.62 58.82 754,550 -0.40(-0.68%)
Nov 15, 2010 59.59 59.76 59.17 59.22 708,596 -0.54(-0.90%)
Nov 12, 2010 60.00 60.00 59.66 59.76 650,888 -0.49(-0.81%)
Nov 11, 2010 60.39 60.39 60.20 60.25 263,855 -0.12(-0.21%)
Nov 10, 2010 60.42 60.43 60.12 60.37 713,690 -0.08(-0.12%)
Nov 09, 2010 61.06 61.10 60.45 60.45 342,866 -0.54(-0.89%)
Nov 08, 2010 61.27 61.27 60.99 60.99 653,717 -0.31(-0.50%)
Nov 05, 2010 61.38 61.46 61.28 61.30 658,657 -0.25(-0.40%)
Nov 04, 2010 61.39 61.55 61.26 61.55 641,107 +0.31(+0.51%)
Nov 03, 2010 61.01 61.25 60.93 61.23 407,330 +0.31(+0.50%)
Nov 02, 2010 60.86 60.94 60.74 60.93 303,341 +0.19(+0.31%)
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.