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 48.19 48.52 47.88 48.42 31,471 +1.29(+2.73%)
Dec 30, 2008 50.18 50.49 46.72 47.13 44,569 -0.19(-0.40%)
Dec 29, 2008 47.61 47.61 46.36 47.32 66,478 -0.04(-0.09%)
Dec 26, 2008 44.68 47.50 44.68 47.36 89,199 +1.50(+3.28%)
Dec 24, 2008 45.68 45.86 45.33 45.86 40,833 +0.07(+0.16%)
Dec 23, 2008 45.58 45.78 45.45 45.78 69,407 +0.51(+1.13%)
Dec 22, 2008 44.93 45.35 44.40 45.27 58,494 +0.05(+0.10%)
Dec 19, 2008 43.44 45.74 43.44 45.23 94,872 +0.62(+1.39%)
Dec 18, 2008 43.36 45.04 43.34 44.61 92,740 +1.85(+4.32%)
Dec 17, 2008 42.51 43.37 42.36 42.76 30,439 +0.43(+1.02%)
Dec 16, 2008 41.30 42.66 41.30 42.33 35,766 +0.38(+0.90%)
Dec 15, 2008 40.81 42.39 40.80 41.95 54,361 +0.89(+2.18%)
Dec 12, 2008 41.63 41.82 40.67 41.06 81,850 -0.55(-1.33%)
Dec 11, 2008 41.86 41.88 41.61 41.61 35,644 +0.06(+0.15%)
Dec 10, 2008 41.86 41.87 41.25 41.55 30,708 -0.21(-0.51%)
Dec 09, 2008 41.53 41.79 41.22 41.76 68,301 +0.13(+0.30%)
Dec 08, 2008 42.54 42.54 40.88 41.64 42,102 -0.78(-1.84%)
Dec 05, 2008 42.63 42.64 41.32 42.42 44,740 -0.03(-0.07%)
Dec 04, 2008 42.18 42.58 41.31 42.45 30,518 -0.08(-0.18%)
Dec 03, 2008 40.77 42.53 39.69 42.53 127,115 +1.88(+4.64%)
Dec 02, 2008 40.27 42.40 40.27 40.64 26,360 +0.58(+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.