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 (%)
Dec 31, 2008 93.34 93.98 92.73 93.78 16,248 +2.49(+2.73%)
Dec 30, 2008 97.20 97.80 90.50 91.29 23,010 -0.36(-0.39%)
Dec 29, 2008 92.21 92.22 89.79 91.65 34,321 -0.08(-0.09%)
Dec 26, 2008 86.54 92.00 86.54 91.73 46,051 +2.91(+3.28%)
Dec 24, 2008 88.49 88.83 87.80 88.82 21,081 +0.14(+0.16%)
Dec 23, 2008 88.29 88.68 88.03 88.68 35,833 +0.99(+1.13%)
Dec 22, 2008 87.02 87.84 86.00 87.69 30,199 +0.09(+0.10%)
Dec 19, 2008 84.15 88.60 84.15 87.60 48,980 +1.20(+1.39%)
Dec 18, 2008 83.98 87.24 83.95 86.40 47,879 +3.58(+4.32%)
Dec 17, 2008 82.34 84.00 82.05 82.83 15,715 +0.84(+1.02%)
Dec 16, 2008 80.00 82.63 80.00 81.99 18,465 +0.73(+0.90%)
Dec 15, 2008 79.04 82.11 79.02 81.26 28,065 +1.73(+2.18%)
Dec 12, 2008 80.63 81.00 78.78 79.53 42,257 -1.07(-1.33%)
Dec 11, 2008 81.09 81.12 80.60 80.60 18,402 +0.12(+0.15%)
Dec 10, 2008 81.09 81.10 79.90 80.48 15,854 -0.41(-0.51%)
Dec 09, 2008 80.45 80.95 79.85 80.89 35,262 +0.24(+0.30%)
Dec 08, 2008 82.39 82.39 79.19 80.65 21,736 -1.51(-1.84%)
Dec 05, 2008 82.58 82.59 80.03 82.16 23,098 -0.06(-0.07%)
Dec 04, 2008 81.71 82.47 80.01 82.22 15,756 -0.15(-0.18%)
Dec 03, 2008 78.97 82.39 76.87 82.37 65,626 +3.65(+4.64%)
Dec 02, 2008 78.01 82.14 78.01 78.72 13,609 +1.12(+1.44%)
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.