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 (%)
Jul 29, 2011 61.59 61.96 61.59 61.93 646,733 +0.33(+0.53%)
Jul 28, 2011 61.48 61.60 61.45 61.60 472,089 +0.26(+0.43%)
Jul 27, 2011 61.37 61.46 61.34 61.34 770,075 -0.03(-0.05%)
Jul 26, 2011 61.18 61.37 61.16 61.37 636,465 +0.14(+0.23%)
Jul 25, 2011 61.20 61.24 61.11 61.23 616,940 -0.07(-0.11%)
Jul 22, 2011 61.24 61.30 61.22 61.30 307,571 +0.31(+0.51%)
Jul 21, 2011 60.97 61.12 60.96 60.98 543,238 +0.02(+0.03%)
Jul 20, 2011 60.84 61.01 60.84 60.97 574,700 +0.25(+0.41%)
Jul 19, 2011 60.74 60.83 60.63 60.72 665,137 -0.10(-0.17%)
Jul 18, 2011 60.80 60.82 60.73 60.82 480,367 -0.02(-0.04%)
Jul 15, 2011 60.87 60.87 60.78 60.84 259,451 -0.09(-0.15%)
Jul 14, 2011 60.86 60.96 60.80 60.93 499,641 +0.18(+0.30%)
Jul 13, 2011 60.67 60.82 60.67 60.74 472,897 +0.18(+0.29%)
Jul 12, 2011 60.77 60.77 60.56 60.56 689,149 -0.33(-0.54%)
Jul 11, 2011 60.96 60.97 60.85 60.89 537,633 -0.13(-0.22%)
Jul 08, 2011 60.93 61.04 60.85 61.03 668,992 +0.11(+0.17%)
Jul 07, 2011 60.78 60.92 60.78 60.92 284,987 +0.17(+0.28%)
Jul 06, 2011 60.92 60.92 60.75 60.75 475,909 -0.14(-0.23%)
Jul 05, 2011 60.93 60.98 60.65 60.89 880,965 -0.02(-0.03%)
Jul 01, 2011 60.62 60.92 60.62 60.91 922,213 +0.18(+0.29%)
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%)
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.