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 (%)
Aug 31, 2009 98.45 98.54 98.16 98.41 26,945 +0.21(+0.21%)
Aug 28, 2009 98.15 98.20 98.00 98.20 47,328 +0.07(+0.07%)
Aug 27, 2009 98.16 98.16 97.92 98.13 66,433 +0.03(+0.03%)
Aug 26, 2009 98.15 98.15 98.05 98.10 41,804 -0.13(-0.13%)
Aug 25, 2009 97.90 98.23 97.67 98.23 61,216 +0.58(+0.59%)
Aug 24, 2009 97.98 98.35 97.35 97.65 80,018 -0.33(-0.34%)
Aug 21, 2009 97.87 97.98 97.75 97.98 28,782 +0.63(+0.65%)
Aug 20, 2009 97.68 97.80 97.35 97.35 25,190 -0.12(-0.12%)
Aug 19, 2009 97.36 97.47 97.00 97.47 16,684 +0.60(+0.62%)
Aug 18, 2009 97.45 97.58 96.71 96.87 62,789 -0.20(-0.21%)
Aug 17, 2009 97.49 97.49 96.30 97.07 61,720 -0.66(-0.68%)
Aug 14, 2009 97.48 97.77 97.00 97.73 42,680 +0.82(+0.85%)
Aug 13, 2009 97.53 97.53 96.63 96.91 46,558 -0.53(-0.54%)
Aug 12, 2009 97.26 97.49 97.03 97.44 28,368 -0.27(-0.28%)
Aug 11, 2009 97.58 97.77 97.48 97.71 37,297 -0.03(-0.03%)
Aug 10, 2009 97.81 97.89 97.05 97.74 35,399 -0.19(-0.19%)
Aug 07, 2009 98.02 98.07 97.61 97.93 39,935 -0.06(-0.06%)
Aug 06, 2009 97.88 98.02 97.50 97.99 54,304 +0.32(+0.33%)
Aug 05, 2009 96.98 97.69 96.89 97.67 92,028 +0.66(+0.68%)
Aug 04, 2009 97.24 97.39 96.64 97.00 138,658 +0.03(+0.04%)
Aug 03, 2009 96.77 96.97 96.63 96.97 51,891 +0.45(+0.47%)
Jul 31, 2009 96.31 96.89 96.15 96.52 66,166 +0.45(+0.47%)
Jul 30, 2009 96.27 96.35 96.05 96.06 51,499 +0.25(+0.26%)
Jul 29, 2009 96.32 96.33 95.81 95.81 24,534 -0.56(-0.58%)
Jul 28, 2009 96.33 96.40 95.85 96.37 38,161 +0.02(+0.02%)
Jul 27, 2009 95.95 96.35 95.62 96.35 31,714 +0.56(+0.58%)
Jul 24, 2009 95.18 95.80 95.14 95.79 488 +0.44(+0.46%)
Jul 23, 2009 95.19 95.65 94.90 95.35 41,073 -0.08(-0.08%)
Jul 22, 2009 95.19 95.44 94.90 95.43 28,589 +0.30(+0.32%)
Jul 21, 2009 94.76 95.13 94.43 95.13 44,422 +0.53(+0.56%)
Jul 20, 2009 94.50 94.60 94.24 94.60 33,998 +0.36(+0.38%)
Jul 17, 2009 94.20 94.24 94.14 94.24 84,600 +0.14(+0.15%)
Jul 16, 2009 93.79 94.10 93.30 94.10 38,272 +0.70(+0.75%)
Jul 15, 2009 93.89 93.94 93.40 93.40 48,300 -0.13(-0.14%)
Jul 14, 2009 93.61 93.64 93.41 93.53 28,259 +0.15(+0.16%)
Jul 13, 2009 93.30 93.49 93.24 93.38 398,801 +0.13(+0.14%)
Jul 10, 2009 92.71 93.30 92.42 93.25 22,488 +1.04(+1.13%)
Jul 09, 2009 92.65 92.80 91.97 92.21 55,721 -0.53(-0.57%)
Jul 08, 2009 93.57 93.57 92.42 92.74 49,761 -0.34(-0.37%)
Jul 07, 2009 93.50 93.54 92.78 93.08 7,497 -0.37(-0.40%)
Jul 06, 2009 93.88 93.89 93.01 93.45 19,320 -0.29(-0.31%)
Jul 02, 2009 93.28 93.84 93.25 93.74 28,238 -0.03(-0.03%)
Jul 01, 2009 93.64 93.91 93.50 93.77 102,709 -0.31(-0.33%)
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%)
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.