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 30, 2009 48.58 48.59 48.43 48.57 47,537 +0.15(+0.31%)
Jun 29, 2009 48.23 48.43 48.10 48.42 41,427 +0.25(+0.51%)
Jun 26, 2009 47.74 48.17 47.71 48.17 35,388 +0.72(+1.52%)
Jun 25, 2009 47.69 47.90 47.45 47.45 51,897 +0.04(+0.09%)
Jun 24, 2009 47.53 47.71 47.20 47.41 37,139 +0.27(+0.58%)
Jun 23, 2009 47.74 47.79 47.14 47.14 29,008 -0.60(-1.25%)
Jun 22, 2009 48.20 48.45 47.46 47.73 126,772 -0.33(-0.69%)
Jun 19, 2009 48.43 48.48 47.84 48.06 60,115 -0.43(-0.88%)
Jun 18, 2009 48.51 48.68 48.43 48.49 108,280 -0.24(-0.49%)
Jun 17, 2009 48.28 48.74 48.10 48.73 160,048 +0.68(+1.41%)
Jun 16, 2009 48.46 48.50 48.05 48.05 80,574 -0.38(-0.78%)
Jun 15, 2009 48.17 48.44 48.10 48.43 43,696 -0.25(-0.51%)
Jun 12, 2009 48.40 48.72 48.26 48.68 38,997 +0.43(+0.90%)
Jun 11, 2009 48.19 48.34 47.95 48.25 126,887 +0.23(+0.48%)
Jun 10, 2009 48.76 48.79 48.00 48.01 273,426 -0.51(-1.05%)
Jun 09, 2009 48.88 48.88 48.47 48.52 37,881 +0.01(+0.02%)
Jun 08, 2009 48.84 48.84 48.51 48.51 53,272 -0.45(-0.92%)
Jun 05, 2009 49.01 49.02 48.74 48.96 38,613 -0.07(-0.14%)
Jun 04, 2009 49.01 49.05 48.94 49.03 110,064 +0.08(+0.16%)
Jun 03, 2009 49.10 49.11 48.79 48.95 68,987 -0.06(-0.13%)
Jun 02, 2009 48.44 49.04 48.44 49.01 112,421 +0.36(+0.74%)
Jun 01, 2009 48.94 48.96 48.37 48.65 128,277 +0.29(+0.60%)
May 29, 2009 48.76 48.82 48.36 48.36 77,645 -0.26(-0.54%)
May 28, 2009 48.57 48.64 48.53 48.63 62,926 -0.03(-0.05%)
May 27, 2009 48.64 48.68 48.53 48.65 115,201 +0.12(+0.26%)
May 26, 2009 48.44 48.53 48.44 48.53 47,670 +0.07(+0.15%)
May 22, 2009 48.27 48.61 48.25 48.46 743,404 -0.16(-0.33%)
May 21, 2009 48.48 48.68 48.25 48.62 220,933 +0.43(+0.90%)
May 20, 2009 48.53 48.78 48.18 48.18 83,057 -0.15(-0.31%)
May 19, 2009 48.01 48.58 48.01 48.33 44,209 +0.25(+0.52%)
May 18, 2009 48.12 48.12 47.88 48.09 52,034 +0.12(+0.25%)
May 15, 2009 48.16 48.16 47.91 47.97 65,533 -0.18(-0.36%)
May 14, 2009 47.90 48.37 47.90 48.14 71,819 -0.20(-0.41%)
May 13, 2009 48.63 48.63 48.09 48.34 102,082 -0.19(-0.39%)
May 12, 2009 48.88 48.91 48.40 48.53 78,846 -0.39(-0.79%)
May 11, 2009 48.64 48.94 48.63 48.92 42,564 -0.07(-0.15%)
May 08, 2009 48.86 48.99 48.81 48.99 33,372 +0.26(+0.52%)
May 07, 2009 48.89 48.89 48.53 48.74 29,957 +0.36(+0.74%)
May 06, 2009 48.18 48.38 48.01 48.38 50,103 +0.34(+0.71%)
May 05, 2009 47.57 48.04 47.32 48.04 136,773 +0.91(+1.94%)
May 04, 2009 46.91 47.15 46.87 47.13 37,726 +0.04(+0.09%)
May 01, 2009 46.92 47.08 46.26 47.08 74,149 -0.22(-0.46%)
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%)
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.