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 (%)
Apr 30, 2009 46.26 47.44 46.26 47.30 43,736 +1.19(+2.59%)
Apr 29, 2009 46.24 46.89 46.11 46.11 27,102 -0.07(-0.15%)
Apr 28, 2009 46.46 46.46 45.63 46.18 28,550 +0.47(+1.03%)
Apr 27, 2009 46.72 46.86 45.70 45.70 36,393 -0.48(-1.05%)
Apr 24, 2009 46.37 46.40 46.05 46.19 14,079 +0.37(+0.81%)
Apr 23, 2009 46.48 46.48 45.81 45.81 91,568 -0.46(-1.00%)
Apr 22, 2009 46.55 46.55 46.04 46.28 50,347 +0.07(+0.16%)
Apr 21, 2009 46.20 46.58 46.20 46.21 152,554 +0.00(+0.00%)
Apr 20, 2009 46.56 46.90 46.21 46.21 221,120 -0.49(-1.04%)
Apr 17, 2009 46.74 46.83 46.48 46.69 17,849 +0.18(+0.38%)
Apr 16, 2009 46.97 47.02 46.52 46.52 25,395 -0.25(-0.52%)
Apr 15, 2009 45.97 46.76 45.95 46.76 77,134 +0.81(+1.77%)
Apr 14, 2009 45.16 46.65 45.16 45.95 99,343 -0.52(-1.11%)
Apr 13, 2009 46.53 46.53 45.48 46.46 50,173 +0.97(+2.12%)
Apr 09, 2009 45.50 46.33 45.48 45.50 30,861 -0.25(-0.55%)
Apr 08, 2009 45.43 45.75 45.09 45.75 15,366 +0.32(+0.70%)
Apr 07, 2009 45.81 45.81 45.43 45.43 20,805 -0.03(-0.07%)
Apr 06, 2009 45.31 45.47 44.99 45.46 42,886 +0.86(+1.92%)
Apr 03, 2009 44.17 45.00 44.17 44.61 61,394 -0.10(-0.23%)
Apr 02, 2009 44.78 44.78 44.15 44.71 111,796 +0.78(+1.77%)
Apr 01, 2009 44.08 44.35 43.93 43.93 18,482 -0.25(-0.57%)
Mar 31, 2009 44.49 44.49 43.73 44.18 9,314 +0.40(+0.91%)
Mar 30, 2009 44.13 44.43 43.78 43.78 39,533 -0.33(-0.75%)
Mar 26, 2009 43.68 44.22 43.65 44.11 24,028 -0.13(-0.30%)
Mar 25, 2009 44.59 44.59 44.24 44.24 23,071 -0.31(-0.70%)
Mar 24, 2009 44.31 44.74 44.31 44.55 37,418 +0.25(+0.56%)
Mar 23, 2009 44.27 44.45 44.01 44.31 54,738 -0.01(-0.01%)
Mar 20, 2009 44.91 44.91 44.08 44.31 34,762 -0.14(-0.31%)
Mar 19, 2009 44.22 44.45 44.11 44.45 31,727 +0.51(+1.15%)
Mar 18, 2009 43.38 43.94 43.31 43.94 11,755 +0.70(+1.62%)
Mar 17, 2009 42.93 44.12 42.93 43.24 23,675 +0.02(+0.05%)
Mar 16, 2009 42.81 43.71 42.61 43.22 20,493 +0.56(+1.32%)
Mar 13, 2009 42.73 43.16 42.51 42.66 0 +0.39(+0.93%)
Mar 12, 2009 42.28 42.31 42.00 42.27 29,244 +0.46(+1.11%)
Mar 11, 2009 40.65 42.00 40.65 41.80 17,196 +1.41(+3.50%)
Mar 10, 2009 40.54 40.91 40.32 40.39 26,383 +0.15(+0.37%)
Mar 09, 2009 40.11 40.72 40.11 40.24 63,143 -0.19(-0.46%)
Mar 06, 2009 41.29 41.29 40.04 40.42 0 -0.37(-0.90%)
Mar 05, 2009 41.54 41.55 40.79 40.79 8,313 -0.15(-0.37%)
Mar 04, 2009 41.89 41.89 40.74 40.94 24,401 -0.88(-2.10%)
Mar 02, 2009 41.96 42.03 41.64 41.82 110,025 -0.46(-1.10%)
Feb 27, 2009 42.39 42.59 42.28 42.28 0 -0.13(-0.32%)
Feb 26, 2009 42.47 43.16 42.42 42.42 25,645 -0.05(-0.11%)
Feb 25, 2009 42.94 43.20 42.46 42.46 23,208 -0.65(-1.50%)
Feb 24, 2009 42.31 43.29 41.84 43.11 30,224 +0.80(+1.89%)
Feb 23, 2009 41.74 42.31 41.74 42.31 55,761 +0.60(+1.45%)
Feb 20, 2009 41.87 41.88 41.56 41.70 50,460 -0.48(-1.14%)
Feb 19, 2009 42.26 42.37 42.08 42.18 40,812 -0.27(-0.63%)
Feb 18, 2009 41.89 43.22 41.82 42.45 46,295 +0.37(+0.88%)
Feb 17, 2009 42.53 42.72 42.08 42.08 18,153 -0.61(-1.42%)
Feb 13, 2009 42.46 42.84 42.46 42.69 33,368 -0.01(-0.01%)
Feb 12, 2009 43.29 43.30 42.70 42.70 23,712 -0.87(-2.00%)
Feb 11, 2009 44.00 44.00 43.42 43.57 20,584 -0.29(-0.67%)
Feb 10, 2009 43.37 43.93 43.28 43.86 41,046 +0.67(+1.55%)
Feb 09, 2009 42.85 43.62 42.85 43.19 15,908 +0.37(+0.86%)
Feb 06, 2009 43.18 43.18 42.04 42.82 31,795 +0.23(+0.55%)
Feb 05, 2009 43.42 43.42 42.25 42.59 31,384 -0.74(-1.70%)
Feb 04, 2009 44.05 44.10 43.14 43.33 37,083 -0.73(-1.66%)
Feb 03, 2009 44.73 44.92 42.76 44.06 39,568 +0.66(+1.52%)
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.