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, 2011 60.82 60.84 60.68 60.73 957,278 +0.09(+0.16%)
Jun 29, 2011 60.66 60.72 60.60 60.64 429,636 -0.04(-0.06%)
Jun 28, 2011 60.44 60.69 60.42 60.68 544,630 +0.19(+0.32%)
Jun 27, 2011 60.32 60.48 60.30 60.48 275,241 +0.14(+0.24%)
Jun 24, 2011 60.51 60.51 60.32 60.34 242,389 -0.11(-0.17%)
Jun 23, 2011 60.34 60.49 60.32 60.44 643,528 -0.05(-0.08%)
Jun 22, 2011 60.41 60.57 60.37 60.49 328,866 +0.04(+0.06%)
Jun 21, 2011 60.24 60.46 60.15 60.46 463,631 +0.41(+0.68%)
Jun 20, 2011 60.07 60.10 60.05 60.05 236,492 -0.02(-0.04%)
Jun 17, 2011 60.17 60.31 60.02 60.07 641,951 -0.03(-0.05%)
Jun 16, 2011 60.38 60.39 60.10 60.10 709,800 -0.36(-0.60%)
Jun 15, 2011 60.54 60.54 60.44 60.46 410,900 -0.06(-0.09%)
Jun 14, 2011 60.56 60.56 60.44 60.52 608,242 -0.03(-0.05%)
Jun 13, 2011 60.59 60.63 60.49 60.54 390,459 -0.01(-0.02%)
Jun 10, 2011 60.49 60.64 60.49 60.56 761,640 -0.05(-0.08%)
Jun 09, 2011 60.46 60.61 60.46 60.61 330,425 +0.07(+0.11%)
Jun 08, 2011 60.46 60.55 60.42 60.54 374,729 +0.09(+0.16%)
Jun 07, 2011 60.47 60.48 60.38 60.44 313,170 +0.03(+0.05%)
Jun 06, 2011 60.40 60.42 60.33 60.42 288,928 +0.06(+0.10%)
Jun 03, 2011 60.33 60.41 60.29 60.36 299,748 +0.45(+0.75%)
May 24, 2011 60.02 60.08 59.88 59.91 403,200 -0.05(-0.08%)
May 23, 2011 60.13 60.13 59.96 59.96 424,588 -0.24(-0.40%)
May 20, 2011 60.12 60.20 60.12 60.20 278,653 +0.04(+0.07%)
May 19, 2011 60.18 60.18 60.11 60.16 234,748 -0.04(-0.07%)
May 18, 2011 60.14 60.22 60.12 60.20 443,913 +0.15(+0.25%)
May 17, 2011 60.03 60.08 60.00 60.05 354,792 +0.06(+0.10%)
May 16, 2011 59.97 60.00 59.85 59.99 601,684 +0.01(+0.01%)
May 13, 2011 59.92 60.01 59.88 59.98 469,554 +0.20(+0.33%)
May 12, 2011 59.82 59.90 59.71 59.79 217,776 +0.02(+0.03%)
May 11, 2011 59.89 59.93 59.77 59.77 494,792 -0.02(-0.03%)
May 10, 2011 59.81 59.85 59.78 59.79 306,478 -0.03(-0.06%)
May 09, 2011 59.68 59.82 59.64 59.82 248,350 +0.20(+0.34%)
May 06, 2011 59.66 59.67 59.54 59.61 509,065 +0.03(+0.05%)
May 05, 2011 59.58 59.65 59.51 59.59 213,693 -0.03(-0.06%)
May 04, 2011 59.70 59.75 59.55 59.62 338,755 +0.03(+0.06%)
May 03, 2011 59.47 59.59 59.40 59.59 319,005 +0.14(+0.24%)
May 02, 2011 59.44 59.44 59.43 59.44 659,949 -0.05(-0.09%)
Apr 29, 2011 59.22 59.49 59.21 59.49 632,714 +0.34(+0.57%)
Apr 28, 2011 58.92 59.17 58.92 59.16 497,872 +0.17(+0.28%)
Apr 27, 2011 58.95 58.99 58.88 58.99 371,099 +0.10(+0.17%)
Apr 26, 2011 58.89 58.89 58.76 58.89 378,151 +0.10(+0.18%)
Apr 25, 2011 58.84 58.84 58.77 58.79 386,868 -0.13(-0.22%)
Apr 21, 2011 58.88 58.94 58.84 58.92 508,642 +0.12(+0.21%)
Apr 20, 2011 58.78 58.82 58.71 58.79 559,077 +0.17(+0.29%)
Apr 19, 2011 58.77 58.78 58.56 58.62 528,036 -0.10(-0.17%)
Apr 18, 2011 58.75 58.78 58.61 58.72 648,482 -0.08(-0.13%)
Apr 15, 2011 58.66 58.82 58.65 58.80 1,419,541 +0.15(+0.25%)
Apr 14, 2011 58.64 58.67 58.56 58.65 266,270 +0.01(+0.01%)
Apr 13, 2011 58.68 58.68 58.60 58.65 290,489 +0.06(+0.10%)
Apr 12, 2011 58.72 58.72 58.56 58.59 383,364 -0.09(-0.15%)
Apr 11, 2011 58.81 58.81 58.67 58.67 462,045 -0.17(-0.29%)
Apr 08, 2011 58.77 58.84 58.72 58.84 516,374 +0.16(+0.27%)
Apr 07, 2011 58.79 58.81 58.68 58.68 1,080,841 -0.14(-0.24%)
Apr 06, 2011 58.78 58.85 58.72 58.83 846,385 +0.14(+0.24%)
Apr 05, 2011 58.79 58.83 58.68 58.68 1,099,673 -0.14(-0.24%)
Apr 04, 2011 58.82 58.83 58.71 58.83 377,973 +0.22(+0.38%)
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.