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 31, 2012 69.39 69.51 69.24 69.34 1,561,779 +0.09(+0.14%)
Jul 30, 2012 69.07 69.25 69.01 69.25 1,478,388 +0.25(+0.36%)
Jul 27, 2012 68.83 69.01 68.83 69.00 1,582,685 +0.23(+0.34%)
Jul 26, 2012 68.60 68.78 68.60 68.77 851,188 +0.29(+0.43%)
Jul 25, 2012 68.38 68.49 68.33 68.48 788,378 +0.15(+0.22%)
Jul 24, 2012 68.34 68.37 68.26 68.32 1,378,311 -0.25(-0.37%)
Jul 23, 2012 68.70 68.70 68.48 68.57 1,168,098 -0.43(-0.63%)
Jul 20, 2012 69.03 69.07 68.93 69.01 1,100,465 +0.02(+0.03%)
Jul 19, 2012 69.10 69.10 68.98 68.99 740,174 -0.02(-0.03%)
Jul 18, 2012 69.04 69.04 68.93 69.01 978,540 +0.00(+0.00%)
Jul 17, 2012 69.09 69.11 68.88 69.01 3,127,579 +0.19(+0.27%)
Jul 16, 2012 68.70 68.88 68.62 68.83 537,311 +0.31(+0.45%)
Jul 13, 2012 68.38 68.52 68.31 68.52 1,275,794 +0.33(+0.48%)
Jul 12, 2012 68.04 68.24 67.99 68.19 1,076,171 +0.23(+0.34%)
Jul 11, 2012 67.76 68.00 67.76 67.95 997,998 +0.33(+0.48%)
Jul 10, 2012 67.70 67.83 67.62 67.63 2,228,947 +0.02(+0.03%)
Jul 09, 2012 67.51 67.63 67.45 67.60 1,172,796 +0.00(+0.00%)
Jul 06, 2012 67.47 67.60 67.41 67.60 633,217 +0.10(+0.15%)
Jul 05, 2012 67.55 67.60 67.43 67.50 1,036,819 +0.15(+0.23%)
Jul 03, 2012 67.36 67.49 67.24 67.35 922,873 +0.10(+0.15%)
Jul 02, 2012 66.97 67.28 66.88 67.25 7,827,484 +0.41(+0.62%)
Jun 29, 2012 66.71 66.90 66.68 66.84 2,086,988 +0.46(+0.69%)
Jun 28, 2012 66.45 66.45 66.36 66.38 1,235,690 -0.10(-0.15%)
Jun 27, 2012 66.30 66.50 66.28 66.48 457,861 +0.20(+0.31%)
Jun 26, 2012 66.28 66.33 66.22 66.27 1,332,973 -0.03(-0.04%)
Jun 25, 2012 66.34 66.38 66.16 66.30 1,353,770 -0.15(-0.22%)
Jun 22, 2012 66.40 66.45 66.33 66.45 1,124,609 +0.11(+0.17%)
Jun 21, 2012 66.64 66.65 66.34 66.34 576,319 -0.23(-0.34%)
Jun 20, 2012 66.60 66.60 66.49 66.57 805,405 +0.05(+0.07%)
Jun 19, 2012 66.36 66.53 66.36 66.52 941,506 +0.22(+0.33%)
Jun 18, 2012 66.26 66.61 66.17 66.30 967,847 +0.16(+0.24%)
Jun 15, 2012 66.23 66.34 65.99 66.15 1,135,386 +0.16(+0.24%)
Jun 14, 2012 65.90 65.99 65.83 65.99 581,039 +0.10(+0.16%)
Jun 13, 2012 65.78 65.91 65.71 65.88 620,726 +0.27(+0.41%)
Jun 12, 2012 65.39 65.62 65.37 65.62 526,893 +0.25(+0.38%)
Jun 11, 2012 65.52 65.52 65.35 65.37 561,016 +0.03(+0.04%)
Jun 08, 2012 65.16 65.35 65.02 65.34 1,821,456 +0.23(+0.35%)
Jun 07, 2012 65.35 65.35 65.10 65.11 882,719 +0.10(+0.16%)
Jun 06, 2012 64.51 65.00 64.51 65.00 1,137,919 +0.75(+1.16%)
Jun 05, 2012 63.96 64.33 63.93 64.26 1,278,645 +0.37(+0.58%)
Jun 04, 2012 63.41 63.94 63.41 63.89 1,956,890 +0.67(+1.06%)
Jun 01, 2012 64.19 64.22 63.22 63.22 5,463,896 -1.01(-1.58%)
May 31, 2012 64.17 64.32 64.12 64.23 1,666,725 +0.12(+0.18%)
May 30, 2012 64.07 64.16 64.02 64.11 1,022,313 -0.01(-0.01%)
May 29, 2012 64.15 64.18 64.04 64.12 1,057,529 -0.02(-0.03%)
May 25, 2012 64.11 64.20 63.99 64.14 846,792 +0.08(+0.13%)
May 24, 2012 64.26 64.26 64.03 64.05 874,646 -0.13(-0.20%)
May 23, 2012 64.41 64.41 64.11 64.18 1,668,917 -0.42(-0.65%)
May 22, 2012 64.47 64.70 64.47 64.60 1,667,419 +0.19(+0.30%)
May 21, 2012 64.18 64.41 64.07 64.41 996,376 +0.38(+0.60%)
May 18, 2012 64.09 64.12 63.98 64.03 1,892,455 -0.11(-0.17%)
May 17, 2012 64.45 64.49 64.11 64.14 996,047 -0.40(-0.62%)
May 16, 2012 64.74 64.83 64.54 64.54 916,471 -0.25(-0.39%)
May 15, 2012 64.91 65.05 64.76 64.79 1,599,203 -0.24(-0.37%)
May 14, 2012 65.60 65.60 65.00 65.03 1,536,824 -0.77(-1.16%)
May 11, 2012 65.91 65.96 65.73 65.80 985,095 -0.20(-0.31%)
May 10, 2012 65.99 66.02 65.90 66.00 971,552 +0.02(+0.03%)
May 09, 2012 66.06 66.10 65.95 65.98 1,316,957 -0.34(-0.51%)
May 08, 2012 66.42 66.43 66.28 66.32 1,073,742 -0.12(-0.17%)
May 07, 2012 66.40 66.45 66.33 66.43 675,305 -0.01(-0.01%)
May 04, 2012 66.45 66.46 66.38 66.44 631,444 -0.02(-0.03%)
May 03, 2012 66.37 66.49 66.36 66.46 979,592 +0.26(+0.39%)
May 02, 2012 66.10 66.27 66.06 66.20 1,780,008 +0.12(+0.18%)
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.