Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	44.49	44.49	43.73	44.18	9,314	+0.40(+0.91%)
Mar 30, 2009	44.13	44.43	43.78	43.78	39,533	-0.33(-0.75%)
Mar 26, 2009	43.68	44.22	43.65	44.11	24,028	-0.13(-0.30%)
Mar 25, 2009	44.59	44.59	44.24	44.24	23,071	-0.31(-0.70%)
Mar 24, 2009	44.31	44.74	44.31	44.55	37,418	+0.25(+0.56%)
Mar 23, 2009	44.27	44.45	44.01	44.31	54,738	-0.01(-0.01%)
Mar 20, 2009	44.91	44.91	44.08	44.31	34,762	-0.14(-0.31%)
Mar 19, 2009	44.22	44.45	44.11	44.45	31,727	+0.51(+1.15%)
Mar 18, 2009	43.38	43.94	43.31	43.94	11,755	+0.70(+1.62%)
Mar 17, 2009	42.93	44.12	42.93	43.24	23,675	+0.02(+0.05%)
Mar 16, 2009	42.81	43.71	42.61	43.22	20,493	+0.56(+1.32%)
Mar 13, 2009	42.73	43.16	42.51	42.66	0	+0.39(+0.93%)
Mar 12, 2009	42.28	42.31	42.00	42.27	29,244	+0.46(+1.11%)
Mar 11, 2009	40.65	42.00	40.65	41.80	17,196	+1.41(+3.50%)
Mar 10, 2009	40.54	40.91	40.32	40.39	26,383	+0.15(+0.37%)
Mar 09, 2009	40.11	40.72	40.11	40.24	63,143	-0.19(-0.46%)
Mar 06, 2009	41.29	41.29	40.04	40.42	0	-0.37(-0.90%)
Mar 05, 2009	41.54	41.55	40.79	40.79	8,313	-0.15(-0.37%)
Mar 04, 2009	41.89	41.89	40.74	40.94	24,401	-0.88(-2.10%)

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.