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 (%)
Mar 31, 2010 104.32 104.32 104.11 104.25 153,691 +0.11(+0.11%)
Mar 30, 2010 104.06 104.27 104.02 104.14 111,755 -0.04(-0.04%)
Mar 29, 2010 104.21 104.21 104.02 104.18 114,391 +0.08(+0.08%)
Mar 26, 2010 104.15 104.29 103.98 104.10 117,266 -0.05(-0.05%)
Mar 25, 2010 104.37 104.38 104.03 104.15 114,425 -0.21(-0.20%)
Mar 24, 2010 104.41 104.41 104.20 104.36 108,093 -0.08(-0.08%)
Mar 23, 2010 104.36 104.47 104.19 104.44 130,910 +0.05(+0.05%)
Mar 22, 2010 104.26 104.39 104.00 104.39 120,373 -0.28(-0.27%)
Mar 19, 2010 104.46 104.67 104.39 104.67 199,547 +0.33(+0.32%)
Mar 18, 2010 104.45 104.49 104.29 104.34 71,926 -0.25(-0.24%)
Mar 17, 2010 104.50 104.59 104.25 104.59 68,426 +0.42(+0.40%)
Mar 16, 2010 104.27 104.42 104.06 104.17 105,186 +0.11(+0.11%)
Mar 15, 2010 104.05 104.06 104.00 104.06 91,204 +0.18(+0.17%)
Mar 12, 2010 103.51 104.01 103.36 103.88 109,232 +0.70(+0.68%)
Mar 11, 2010 103.36 103.48 103.11 103.18 58,408 +0.21(+0.20%)
Mar 10, 2010 103.46 103.48 102.97 102.97 411,469 -0.12(-0.12%)
Mar 09, 2010 103.08 103.39 102.93 103.09 105,806 +0.07(+0.07%)
Mar 08, 2010 102.90 103.03 102.70 103.02 78,019 +0.41(+0.40%)
Mar 05, 2010 102.59 102.69 102.45 102.61 104,338 +0.11(+0.11%)
Mar 04, 2010 102.41 102.51 102.29 102.50 83,035 +0.10(+0.10%)
Mar 03, 2010 102.43 102.49 102.18 102.40 263,387 -0.11(-0.11%)
Mar 02, 2010 102.17 102.63 101.97 102.51 656,696 +0.83(+0.82%)
Mar 01, 2010 102.09 102.14 101.68 101.68 335,305 -0.41(-0.40%)
Feb 26, 2010 101.47 102.11 101.24 102.09 140,281 +0.77(+0.76%)
Feb 25, 2010 101.23 101.48 101.06 101.32 153,175 +0.28(+0.28%)
Feb 24, 2010 101.14 101.14 100.84 101.04 204,476 +0.23(+0.23%)
Feb 23, 2010 101.11 101.11 100.73 100.81 70,850 -0.16(-0.16%)
Feb 22, 2010 101.18 101.18 100.85 100.97 69,718 +0.05(+0.05%)
Feb 19, 2010 100.80 100.92 100.50 100.92 118,072 +0.35(+0.35%)
Feb 18, 2010 100.73 100.90 100.48 100.57 129,717 -0.24(-0.24%)
Feb 17, 2010 100.75 100.82 100.43 100.81 90,681 +0.43(+0.43%)
Feb 16, 2010 100.39 100.63 100.10 100.38 67,251 +0.17(+0.17%)
Feb 12, 2010 100.06 100.21 100.21 100.21 137,000 -0.15(-0.15%)
Feb 11, 2010 99.93 100.36 99.72 100.36 130,580 +0.70(+0.70%)
Feb 10, 2010 99.61 99.75 99.32 99.66 89,544 +0.31(+0.31%)
Feb 09, 2010 99.66 99.69 99.35 99.35 119,337 -0.12(-0.12%)
Feb 08, 2010 99.29 99.62 99.25 99.47 124,441 +0.44(+0.44%)
Feb 05, 2010 99.13 100.23 97.64 99.03 875,336 -0.35(-0.35%)
Feb 04, 2010 100.29 100.34 99.36 99.38 219,766 -1.02(-1.02%)
Feb 03, 2010 100.74 100.89 100.40 100.40 187,233 -0.14(-0.14%)
Feb 02, 2010 101.15 101.15 100.50 100.54 1,151,859 -0.24(-0.24%)
Feb 01, 2010 101.00 101.12 100.63 100.78 76,243 -0.45(-0.44%)
Jan 29, 2010 101.61 101.61 101.15 101.23 165,764 -0.27(-0.27%)
Jan 28, 2010 101.96 101.96 101.50 101.50 103,413 -0.34(-0.33%)
Jan 27, 2010 102.10 102.12 101.75 101.84 205,062 -0.23(-0.23%)
Jan 26, 2010 102.11 102.29 101.91 102.07 118,134 -0.03(-0.03%)
Jan 25, 2010 102.13 102.17 101.92 102.10 67,953 +0.04(+0.04%)
Jan 22, 2010 102.10 102.27 101.94 102.06 68,757 -0.29(-0.28%)
Jan 21, 2010 102.30 102.55 102.25 102.35 115,878 -0.18(-0.18%)
Jan 20, 2010 102.57 102.57 102.30 102.53 169,469 +0.12(+0.12%)
Jan 19, 2010 102.54 102.54 102.27 102.41 157,101 +0.16(+0.16%)
Jan 15, 2010 102.45 102.25 102.25 102.25 180,600 -0.06(-0.06%)
Jan 14, 2010 102.66 102.69 102.31 102.31 90,327 -0.54(-0.53%)
Jan 13, 2010 103.19 103.19 102.80 102.85 130,198 -0.23(-0.22%)
Jan 12, 2010 103.13 103.13 102.94 103.08 138,383 +0.02(+0.02%)
Jan 11, 2010 103.02 103.10 102.89 103.06 126,941 +0.78(+0.76%)
Jan 08, 2010 102.28 102.49 102.18 102.28 327,803 +0.12(+0.12%)
Jan 07, 2010 102.38 102.51 102.10 102.16 98,221 -0.53(-0.52%)
Jan 06, 2010 102.60 102.75 102.23 102.69 135,270 +0.14(+0.14%)
Jan 05, 2010 102.21 102.58 102.07 102.55 98,678 +0.62(+0.61%)
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.