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 (%)
May 30, 2008 52.40 52.41 52.19 52.38 23,667 +0.04(+0.08%)
May 29, 2008 52.39 52.39 52.23 52.34 9,526 -0.17(-0.31%)
May 28, 2008 52.55 52.57 52.49 52.50 15,427 -0.06(-0.11%)
May 27, 2008 52.56 52.57 52.53 52.56 21,548 -0.06(-0.12%)
May 26, 2008 52.50 52.62 52.50 52.62 0 +0.00(+0.00%)
May 23, 2008 52.50 52.62 52.50 52.62 19,728 +0.09(+0.17%)
May 22, 2008 52.61 52.61 52.51 52.54 6,328 -0.16(-0.30%)
May 21, 2008 52.73 52.73 52.63 52.70 14,670 +0.01(+0.02%)
May 20, 2008 52.66 52.70 52.59 52.69 11,151 +0.08(+0.15%)
May 19, 2008 52.58 52.61 52.58 52.61 28,924 +0.01(+0.02%)
May 16, 2008 52.48 52.60 52.47 52.60 16,379 +0.18(+0.33%)
May 15, 2008 52.29 52.57 52.27 52.42 23,115 +0.17(+0.33%)
May 14, 2008 52.22 52.32 52.22 52.25 5,369 -0.11(-0.21%)
May 13, 2008 52.41 52.41 52.34 52.36 52,480 -0.04(-0.08%)
May 12, 2008 52.40 52.50 52.18 52.40 23,241 -0.07(-0.14%)
May 09, 2008 52.40 52.48 52.40 52.47 3,554 +0.02(+0.03%)
May 08, 2008 52.48 52.48 52.37 52.46 18,263 +0.01(+0.02%)
May 07, 2008 52.55 52.62 52.40 52.45 61,595 -0.09(-0.17%)
May 06, 2008 52.49 52.54 52.48 52.54 11,271 -0.07(-0.14%)
May 05, 2008 52.47 52.62 52.42 52.61 23,687 -0.02(-0.04%)
May 02, 2008 52.61 52.63 52.60 52.63 13,762 +0.22(+0.41%)
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.