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, 2010 57.99 58.33 57.99 58.24 256,356 +0.26(+0.44%)
Dec 30, 2010 58.03 58.11 57.98 57.99 345,789 +0.04(+0.08%)
Dec 29, 2010 58.16 58.16 57.87 57.94 376,896 -0.10(-0.17%)
Dec 28, 2010 58.31 58.35 57.89 58.04 317,277 -0.08(-0.13%)
Dec 27, 2010 57.96 58.28 57.96 58.12 240,867 -0.02(-0.03%)
Dec 23, 2010 58.19 58.19 58.01 58.13 149,803 +0.05(+0.09%)
Dec 22, 2010 58.10 58.10 57.99 58.08 377,472 +0.09(+0.16%)
Dec 21, 2010 57.91 57.99 57.79 57.99 482,998 +0.30(+0.53%)
Dec 20, 2010 57.78 57.78 57.43 57.68 492,633 +0.29(+0.51%)
Dec 17, 2010 57.17 57.42 57.17 57.39 261,632 +0.10(+0.18%)
Dec 16, 2010 57.75 57.75 57.12 57.29 415,952 -0.40(-0.69%)
Dec 15, 2010 57.94 57.99 57.69 57.69 239,753 -0.42(-0.72%)
Dec 14, 2010 58.26 58.26 58.03 58.10 244,764 +0.00(+0.00%)
Dec 13, 2010 58.33 58.33 58.08 58.10 223,432 -0.27(-0.45%)
Dec 10, 2010 58.39 58.45 58.20 58.37 444,141 -0.16(-0.28%)
Dec 09, 2010 58.35 58.53 58.31 58.53 557,176 +0.18(+0.31%)
Dec 08, 2010 58.72 58.76 58.26 58.35 708,508 -0.60(-1.02%)
Dec 07, 2010 59.38 59.43 58.96 58.96 493,845 -0.27(-0.45%)
Dec 06, 2010 59.06 59.25 59.05 59.22 408,053 +0.24(+0.40%)
Dec 03, 2010 58.59 59.25 58.58 58.98 736,438 +0.34(+0.58%)
Dec 02, 2010 58.35 58.64 58.28 58.64 316,848 +0.38(+0.65%)
Dec 01, 2010 58.38 58.59 58.17 58.26 311,018 +0.24(+0.41%)
Nov 30, 2010 58.18 58.22 57.80 58.02 530,803 -0.32(-0.55%)
Nov 29, 2010 58.66 58.66 58.35 58.35 187,846 -0.16(-0.28%)
Nov 26, 2010 58.77 58.77 58.48 58.51 214,056 -0.15(-0.25%)
Nov 24, 2010 59.03 58.66 58.66 58.66 1,133,957 -0.16(-0.27%)
Nov 23, 2010 59.27 59.32 58.79 58.81 760,046 -0.54(-0.91%)
Nov 22, 2010 59.12 59.38 59.12 59.35 528,145 +0.27(+0.46%)
Nov 19, 2010 59.43 59.43 59.00 59.08 1,398,039 -0.35(-0.59%)
Nov 18, 2010 59.40 59.46 59.30 59.43 330,191 +0.22(+0.36%)
Nov 17, 2010 59.07 59.25 58.92 59.22 432,236 +0.40(+0.68%)
Nov 16, 2010 58.94 59.08 58.62 58.82 754,550 -0.40(-0.68%)
Nov 15, 2010 59.59 59.76 59.17 59.22 708,596 -0.54(-0.90%)
Nov 12, 2010 60.00 60.00 59.66 59.76 650,888 -0.49(-0.81%)
Nov 11, 2010 60.39 60.39 60.20 60.25 263,855 -0.12(-0.21%)
Nov 10, 2010 60.42 60.43 60.12 60.37 713,690 -0.08(-0.12%)
Nov 09, 2010 61.06 61.10 60.45 60.45 342,866 -0.54(-0.89%)
Nov 08, 2010 61.27 61.27 60.99 60.99 653,717 -0.31(-0.50%)
Nov 05, 2010 61.38 61.46 61.28 61.30 658,657 -0.25(-0.40%)
Nov 04, 2010 61.39 61.55 61.26 61.55 641,107 +0.31(+0.51%)
Nov 03, 2010 61.01 61.25 60.93 61.23 407,330 +0.31(+0.50%)
Nov 02, 2010 60.86 60.94 60.74 60.93 303,341 +0.19(+0.31%)
Nov 01, 2010 60.80 60.90 60.68 60.74 227,014 +0.03(+0.05%)
Oct 29, 2010 60.63 60.73 60.51 60.71 764,828 +0.20(+0.32%)
Oct 28, 2010 60.51 60.54 60.40 60.51 286,279 +0.05(+0.09%)
Oct 27, 2010 60.57 60.57 60.38 60.46 293,625 -0.28(-0.47%)
Oct 25, 2010 60.56 60.80 60.44 60.74 571,481 +0.37(+0.60%)
Oct 22, 2010 60.29 60.38 60.26 60.38 593,057 +0.11(+0.18%)
Oct 21, 2010 60.35 60.36 60.23 60.27 712,939 +0.02(+0.03%)
Oct 20, 2010 60.24 60.31 60.14 60.25 456,302 -0.03(-0.05%)
Oct 19, 2010 60.18 60.36 60.13 60.29 451,579 -0.10(-0.16%)
Oct 18, 2010 60.69 60.69 60.34 60.38 404,210 -0.35(-0.57%)
Oct 15, 2010 60.61 60.78 60.61 60.73 288,932 +0.03(+0.04%)
Oct 14, 2010 61.09 61.09 60.71 60.71 507,425 -0.32(-0.52%)
Oct 13, 2010 60.98 61.10 60.87 61.02 556,463 +0.26(+0.42%)
Oct 12, 2010 60.57 60.84 60.50 60.76 427,983 +0.10(+0.17%)
Oct 11, 2010 60.41 60.68 60.40 60.66 204,495 +0.25(+0.41%)
Oct 08, 2010 60.42 60.42 60.22 60.42 327,246 +0.21(+0.36%)
Oct 07, 2010 60.22 60.33 60.14 60.20 439,117 +0.03(+0.05%)
Oct 06, 2010 60.10 60.17 60.02 60.17 667,957 +0.16(+0.26%)
Oct 05, 2010 59.75 60.04 59.68 60.01 605,735 +0.41(+0.69%)
Oct 04, 2010 59.66 59.73 59.60 59.60 362,153 -0.02(-0.04%)
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.