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 (%)
Feb 29, 2008 52.34 52.37 52.28 52.36 5,810 +0.15(+0.30%)
Feb 28, 2008 52.20 52.21 52.20 52.21 421,097 -0.05(-0.09%)
Feb 27, 2008 52.23 52.28 52.23 52.25 39,901 +0.10(+0.20%)
Feb 26, 2008 52.07 52.15 52.07 52.15 2,130 +0.05(+0.09%)
Feb 25, 2008 52.07 52.10 52.07 52.10 4,067 +0.07(+0.13%)
Feb 22, 2008 52.03 52.03 52.03 52.03 3,292 +0.19(+0.37%)
Feb 21, 2008 51.95 51.95 51.78 51.84 3,099 -0.06(-0.11%)
Feb 20, 2008 51.90 51.90 51.90 51.90 0 +0.00(+0.00%)
Feb 19, 2008 52.05 52.05 51.90 51.90 4,261 -0.39(-0.75%)
Feb 18, 2008 52.16 52.29 52.16 52.29 0 +0.00(+0.00%)
Feb 15, 2008 52.16 52.29 52.16 52.29 1,743 +0.10(+0.19%)
Feb 14, 2008 52.22 52.22 52.15 52.19 6,779 -0.01(-0.01%)
Feb 13, 2008 52.08 52.20 52.08 52.20 6,198 +0.10(+0.19%)
Feb 12, 2008 52.06 52.10 51.97 52.10 6,392 +0.02(+0.03%)
Feb 11, 2008 52.15 52.15 52.01 52.09 8,328 -0.03(-0.05%)
Feb 08, 2008 52.05 52.11 51.99 52.11 14,139 -0.20(-0.38%)
Feb 07, 2008 52.41 52.41 52.16 52.31 21,694 -0.19(-0.35%)
Feb 06, 2008 52.48 52.50 52.48 52.50 3,680 +0.02(+0.04%)
Feb 05, 2008 52.63 52.63 52.40 52.48 22,468 -0.12(-0.23%)
Feb 04, 2008 52.60 52.60 52.60 52.60 2,130 +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.