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, 2008 52.40 52.56 52.29 52.56 16,934 +0.33(+0.63%)
Apr 29, 2008 52.33 52.33 52.15 52.22 9,198 +0.00(+0.01%)
Apr 28, 2008 52.19 52.22 52.10 52.22 4,575 -0.08(-0.15%)
Apr 25, 2008 52.30 52.30 52.19 52.30 13,181 -0.08(-0.15%)
Apr 24, 2008 52.40 52.42 52.29 52.38 22,991 -0.03(-0.06%)
Apr 23, 2008 52.41 52.45 52.35 52.41 24,200 -0.06(-0.12%)
Apr 22, 2008 52.47 52.47 52.39 52.47 12,377 -0.07(-0.13%)
Apr 21, 2008 52.51 52.54 52.42 52.54 9,644 -0.01(-0.01%)
Apr 18, 2008 52.49 52.54 52.40 52.54 24,655 -0.11(-0.22%)
Apr 17, 2008 52.73 52.73 52.56 52.65 35,717 -0.07(-0.13%)
Apr 16, 2008 52.70 52.80 52.70 52.72 16,907 +0.05(+0.09%)
Apr 15, 2008 52.66 52.67 52.58 52.67 1,869 +0.06(+0.11%)
Apr 14, 2008 52.62 52.62 52.62 52.62 78,439 +0.02(+0.03%)
Apr 11, 2008 52.48 52.60 52.48 52.60 14,720 +0.06(+0.11%)
Apr 10, 2008 52.47 52.55 52.37 52.55 4,455 +0.13(+0.26%)
Apr 09, 2008 52.44 52.44 52.41 52.41 2,324 -0.01(-0.01%)
Apr 08, 2008 52.38 52.42 52.27 52.42 6,585 +0.02(+0.03%)
Apr 07, 2008 52.40 52.40 52.36 52.40 3,099 +0.14(+0.27%)
Apr 04, 2008 52.27 52.27 52.25 52.26 5,617 +0.17(+0.32%)
Apr 03, 2008 52.10 52.10 51.96 52.10 7,166 +0.04(+0.08%)
Apr 02, 2008 52.08 52.08 51.90 52.06 3,486 +0.16(+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.