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 29, 2012 66.71 66.90 66.68 66.84 2,086,988 +0.46(+0.69%)
Jun 28, 2012 66.45 66.45 66.36 66.38 1,235,690 -0.10(-0.15%)
Jun 27, 2012 66.30 66.50 66.28 66.48 457,861 +0.20(+0.31%)
Jun 26, 2012 66.28 66.33 66.22 66.27 1,332,973 -0.03(-0.04%)
Jun 25, 2012 66.34 66.38 66.16 66.30 1,353,770 -0.15(-0.22%)
Jun 22, 2012 66.40 66.45 66.33 66.45 1,124,609 +0.11(+0.17%)
Jun 21, 2012 66.64 66.65 66.34 66.34 576,319 -0.23(-0.34%)
Jun 20, 2012 66.60 66.60 66.49 66.57 805,405 +0.05(+0.07%)
Jun 19, 2012 66.36 66.53 66.36 66.52 941,506 +0.22(+0.33%)
Jun 18, 2012 66.26 66.61 66.17 66.30 967,847 +0.16(+0.24%)
Jun 15, 2012 66.23 66.34 65.99 66.15 1,135,386 +0.16(+0.24%)
Jun 14, 2012 65.90 65.99 65.83 65.99 581,039 +0.10(+0.16%)
Jun 13, 2012 65.78 65.91 65.71 65.88 620,726 +0.27(+0.41%)
Jun 12, 2012 65.39 65.62 65.37 65.62 526,893 +0.25(+0.38%)
Jun 11, 2012 65.52 65.52 65.35 65.37 561,016 +0.03(+0.04%)
Jun 08, 2012 65.16 65.35 65.02 65.34 1,821,456 +0.23(+0.35%)
Jun 07, 2012 65.35 65.35 65.10 65.11 882,719 +0.10(+0.16%)
Jun 06, 2012 64.51 65.00 64.51 65.00 1,137,919 +0.75(+1.16%)
Jun 05, 2012 63.96 64.33 63.93 64.26 1,278,645 +0.37(+0.58%)
Jun 04, 2012 63.41 63.94 63.41 63.89 1,956,890 +0.67(+1.06%)
Jun 01, 2012 64.19 64.22 63.22 63.22 5,463,896 -1.01(-1.58%)
May 31, 2012 64.17 64.32 64.12 64.23 1,666,725 +0.12(+0.18%)
May 30, 2012 64.07 64.16 64.02 64.11 1,022,313 -0.01(-0.01%)
May 29, 2012 64.15 64.18 64.04 64.12 1,057,529 -0.02(-0.03%)
May 25, 2012 64.11 64.20 63.99 64.14 846,792 +0.08(+0.13%)
May 24, 2012 64.26 64.26 64.03 64.05 874,646 -0.13(-0.20%)
May 23, 2012 64.41 64.41 64.11 64.18 1,668,917 -0.42(-0.65%)
May 22, 2012 64.47 64.70 64.47 64.60 1,667,419 +0.19(+0.30%)
May 21, 2012 64.18 64.41 64.07 64.41 996,376 +0.38(+0.60%)
May 18, 2012 64.09 64.12 63.98 64.03 1,892,455 -0.11(-0.17%)
May 17, 2012 64.45 64.49 64.11 64.14 996,047 -0.40(-0.62%)
May 16, 2012 64.74 64.83 64.54 64.54 916,471 -0.25(-0.39%)
May 15, 2012 64.91 65.05 64.76 64.79 1,599,203 -0.24(-0.37%)
May 14, 2012 65.60 65.60 65.00 65.03 1,536,824 -0.77(-1.16%)
May 11, 2012 65.91 65.96 65.73 65.80 985,095 -0.20(-0.31%)
May 10, 2012 65.99 66.02 65.90 66.00 971,552 +0.02(+0.03%)
May 09, 2012 66.06 66.10 65.95 65.98 1,316,957 -0.34(-0.51%)
May 08, 2012 66.42 66.43 66.28 66.32 1,073,742 -0.12(-0.17%)
May 07, 2012 66.40 66.45 66.33 66.43 675,305 -0.01(-0.01%)
May 04, 2012 66.45 66.46 66.38 66.44 631,444 -0.02(-0.03%)
May 03, 2012 66.37 66.49 66.36 66.46 979,592 +0.26(+0.39%)
May 02, 2012 66.10 66.27 66.06 66.20 1,780,008 +0.12(+0.18%)
May 01, 2012 66.00 66.11 65.98 66.09 1,325,123 +0.03(+0.04%)
Apr 30, 2012 65.90 66.06 65.90 66.06 1,567,476 +0.19(+0.28%)
Apr 27, 2012 65.80 65.87 65.74 65.87 460,758 +0.05(+0.08%)
Apr 26, 2012 65.79 65.83 65.71 65.82 675,654 +0.03(+0.04%)
Apr 25, 2012 65.61 65.80 65.60 65.79 852,864 +0.21(+0.32%)
Apr 24, 2012 65.54 65.62 65.51 65.58 799,810 +0.07(+0.11%)
Apr 23, 2012 65.61 65.61 65.41 65.52 718,711 -0.17(-0.26%)
Apr 20, 2012 65.52 65.71 65.49 65.68 1,012,418 +0.24(+0.37%)
Apr 19, 2012 65.43 65.49 65.34 65.44 497,685 +0.01(+0.01%)
Apr 18, 2012 65.39 65.47 65.36 65.43 613,002 -0.01(-0.02%)
Apr 17, 2012 65.32 65.45 65.31 65.45 395,959 +0.17(+0.26%)
Apr 16, 2012 65.16 65.34 65.16 65.28 824,374 +0.01(+0.02%)
Apr 13, 2012 65.32 65.32 65.13 65.27 1,235,212 -0.02(-0.04%)
Apr 12, 2012 65.08 65.30 65.01 65.29 1,901,551 +0.31(+0.48%)
Apr 11, 2012 64.80 64.98 64.79 64.98 768,544 +0.22(+0.34%)
Apr 10, 2012 64.75 64.98 64.75 64.76 1,065,494 -0.28(-0.43%)
Apr 09, 2012 65.02 65.04 64.92 65.04 723,205 +0.21(+0.32%)
Apr 05, 2012 64.93 64.93 64.80 64.83 919,509 -0.16(-0.24%)
Apr 04, 2012 64.97 64.99 64.87 64.98 926,136 -0.01(-0.02%)
Apr 03, 2012 65.19 65.19 64.92 65.00 1,854,054 -0.18(-0.27%)
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.