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 (%)
Mar 31, 2011 106.62 106.68 106.51 106.63 218,480 +0.17(+0.16%)
Mar 30, 2011 106.35 106.54 106.35 106.46 112,432 +0.00(+0.00%)
Mar 29, 2011 106.56 106.56 106.33 106.46 173,531 -0.10(-0.09%)
Mar 28, 2011 106.45 106.56 106.28 106.56 162,760 +0.06(+0.06%)
Mar 25, 2011 106.69 106.69 106.48 106.50 97,029 -0.07(-0.07%)
Mar 24, 2011 106.47 106.61 106.47 106.57 272,812 +0.09(+0.08%)
Mar 23, 2011 106.35 106.48 106.19 106.48 167,363 +0.13(+0.12%)
Mar 22, 2011 106.51 106.51 106.27 106.35 196,060 -0.01(-0.01%)
Mar 21, 2011 106.36 106.39 106.24 106.36 256,233 +0.44(+0.42%)
Mar 18, 2011 105.75 106.20 105.75 105.92 298,125 +0.04(+0.04%)
Mar 17, 2011 105.88 105.96 105.55 105.88 314,211 +0.50(+0.47%)
Mar 16, 2011 106.09 106.09 105.33 105.38 421,349 -0.46(-0.43%)
Mar 15, 2011 105.86 105.96 105.79 105.84 185,868 -0.13(-0.12%)
Mar 14, 2011 106.29 106.31 105.97 105.97 132,824 -0.27(-0.25%)
Mar 11, 2011 105.89 106.26 105.89 106.24 109,564 +0.07(+0.06%)
Mar 10, 2011 106.35 106.35 106.08 106.17 182,360 -0.08(-0.07%)
Mar 09, 2011 106.39 106.39 106.07 106.25 283,703 +0.02(+0.02%)
Mar 08, 2011 106.09 106.28 105.94 106.23 267,431 +0.25(+0.24%)
Mar 07, 2011 105.98 106.01 105.82 105.98 368,551 +0.25(+0.24%)
Mar 04, 2011 105.44 105.78 105.35 105.73 188,443 +0.53(+0.50%)
Mar 03, 2011 105.58 105.59 105.20 105.20 203,510 +0.00(+0.00%)
Mar 02, 2011 104.98 105.34 104.98 105.20 123,362 +0.15(+0.14%)
Mar 01, 2011 105.21 105.26 104.95 105.05 157,300 -0.40(-0.38%)
Feb 28, 2011 105.59 105.74 105.38 105.45 253,454 +0.08(+0.08%)
Feb 25, 2011 105.09 105.39 104.99 105.37 281,601 +0.57(+0.54%)
Feb 24, 2011 104.72 104.96 104.64 104.80 177,263 +0.11(+0.11%)
Feb 23, 2011 105.08 105.08 104.61 104.69 148,568 -0.11(-0.10%)
Feb 22, 2011 105.25 105.25 104.80 104.80 139,096 -0.64(-0.61%)
Feb 18, 2011 105.38 105.44 105.13 105.44 273,028 +0.29(+0.28%)
Feb 17, 2011 104.64 105.29 104.64 105.15 308,014 +0.64(+0.61%)
Feb 16, 2011 104.32 104.72 104.32 104.51 261,085 +0.21(+0.20%)
Feb 15, 2011 104.12 104.47 104.12 104.30 133,811 -0.03(-0.03%)
Feb 14, 2011 104.68 104.68 104.30 104.33 359,000 -0.25(-0.24%)
Feb 11, 2011 104.35 104.81 104.35 104.58 146,836 +0.15(+0.14%)
Feb 10, 2011 104.60 104.69 104.28 104.43 114,682 -0.26(-0.25%)
Feb 09, 2011 105.17 105.17 104.67 104.69 136,506 -0.50(-0.48%)
Feb 08, 2011 104.92 105.33 104.92 105.19 185,223 +0.33(+0.31%)
Feb 07, 2011 105.08 105.22 104.86 104.86 245,900 -0.37(-0.35%)
Feb 04, 2011 105.87 105.99 105.22 105.23 369,029 -0.64(-0.60%)
Feb 03, 2011 106.01 106.20 105.59 105.87 213,653 -0.27(-0.25%)
Feb 02, 2011 106.18 106.32 105.93 106.14 262,953 +0.14(+0.13%)
Feb 01, 2011 105.72 106.09 105.72 106.00 283,189 +0.03(+0.03%)
Jan 31, 2011 105.92 105.98 105.61 105.97 174,549 +0.12(+0.11%)
Jan 28, 2011 106.42 106.42 105.78 105.85 197,985 -0.79(-0.74%)
Jan 27, 2011 106.98 107.05 106.61 106.64 412,159 -0.37(-0.35%)
Jan 26, 2011 107.30 107.32 106.95 107.01 204,069 -0.02(-0.02%)
Jan 25, 2011 107.18 107.18 106.85 107.03 252,215 -0.08(-0.07%)
Jan 24, 2011 106.88 107.13 106.74 107.11 200,461 +0.30(+0.28%)
Jan 21, 2011 106.96 106.96 106.60 106.81 148,550 -0.11(-0.10%)
Jan 20, 2011 107.18 107.20 106.67 106.92 355,373 -0.38(-0.35%)
Jan 19, 2011 107.54 107.54 107.08 107.30 362,097 -0.34(-0.32%)
Jan 18, 2011 107.82 107.85 107.43 107.64 179,836 -0.20(-0.19%)
Jan 14, 2011 107.52 107.84 107.47 107.84 310,448 +0.14(+0.13%)
Jan 13, 2011 107.62 107.79 107.26 107.70 209,335 +0.21(+0.20%)
Jan 12, 2011 107.29 107.49 107.01 107.49 165,579 +0.51(+0.48%)
Jan 11, 2011 106.98 107.17 106.85 106.98 104,547 +0.29(+0.27%)
Jan 10, 2011 107.17 107.17 106.56 106.69 150,231 -0.27(-0.25%)
Jan 07, 2011 106.97 107.30 106.65 106.96 269,769 +0.22(+0.21%)
Jan 06, 2011 107.73 107.73 106.61 106.74 364,054 -0.83(-0.77%)
Jan 05, 2011 108.18 108.20 107.57 107.57 186,892 -0.62(-0.57%)
Jan 04, 2011 108.00 108.19 107.76 108.19 195,377 +0.66(+0.61%)
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.