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 30, 2012 64.89 64.90 64.67 64.90 936,768 +0.16(+0.24%)
Mar 29, 2012 64.78 64.85 64.65 64.74 442,766 -0.08(-0.12%)
Mar 28, 2012 64.99 64.99 64.81 64.82 545,004 +0.05(+0.07%)
Mar 27, 2012 64.83 64.85 64.75 64.78 524,490 +0.02(+0.04%)
Mar 26, 2012 64.84 64.90 64.72 64.75 848,136 -0.14(-0.21%)
Mar 23, 2012 64.89 65.01 64.78 64.89 842,896 +0.01(+0.01%)
Mar 22, 2012 64.93 64.96 64.88 64.89 1,034,890 -0.03(-0.04%)
Mar 21, 2012 64.99 65.01 64.77 64.92 1,369,995 -0.06(-0.10%)
Mar 20, 2012 65.11 65.13 64.94 64.98 572,892 -0.22(-0.34%)
Mar 19, 2012 65.29 65.34 65.18 65.20 618,631 -0.17(-0.26%)
Mar 16, 2012 65.31 65.38 65.23 65.38 299,408 +0.06(+0.09%)
Mar 15, 2012 65.37 65.42 65.16 65.32 1,222,407 -0.25(-0.38%)
Mar 14, 2012 65.76 65.83 65.55 65.57 911,605 -0.35(-0.53%)
Mar 13, 2012 65.86 65.95 65.77 65.92 839,680 +0.17(+0.25%)
Mar 12, 2012 65.62 65.76 65.58 65.75 691,314 +0.19(+0.29%)
Mar 09, 2012 65.48 65.57 65.46 65.56 741,562 +0.09(+0.13%)
Mar 08, 2012 65.38 65.47 65.20 65.47 595,759 +0.29(+0.45%)
Mar 07, 2012 65.05 65.18 64.89 65.18 1,024,508 +0.29(+0.44%)
Mar 06, 2012 65.13 65.23 64.84 64.89 1,834,093 -0.58(-0.89%)
Mar 05, 2012 65.45 65.50 65.41 65.47 1,768,265 +0.03(+0.04%)
Mar 02, 2012 65.35 65.47 65.29 65.45 566,037 +0.31(+0.48%)
Mar 01, 2012 65.04 65.17 64.92 65.14 995,674 +0.16(+0.24%)
Feb 29, 2012 65.05 65.08 64.93 64.98 1,025,156 +0.05(+0.08%)
Feb 28, 2012 64.82 64.98 64.78 64.93 748,884 +0.20(+0.30%)
Feb 27, 2012 64.66 64.75 64.59 64.73 556,426 +0.01(+0.01%)
Feb 24, 2012 64.63 64.73 64.56 64.73 768,126 +0.14(+0.22%)
Feb 23, 2012 64.55 64.58 64.44 64.58 603,823 +0.15(+0.24%)
Feb 22, 2012 64.39 64.44 64.34 64.43 618,077 +0.17(+0.27%)
Feb 21, 2012 64.20 64.35 64.07 64.25 589,329 +0.29(+0.46%)
Feb 17, 2012 64.17 64.17 63.87 63.96 2,492,547 -0.14(-0.22%)
Feb 16, 2012 64.03 64.11 63.99 64.10 681,559 -0.07(-0.12%)
Feb 15, 2012 64.23 64.23 64.12 64.17 475,045 +0.09(+0.13%)
Feb 14, 2012 64.01 64.13 64.01 64.09 824,222 +0.10(+0.16%)
Feb 13, 2012 63.91 64.04 63.85 63.99 1,106,101 +0.34(+0.53%)
Feb 10, 2012 63.71 63.75 63.62 63.65 696,502 -0.20(-0.31%)
Feb 09, 2012 63.74 63.87 63.74 63.84 385,701 +0.07(+0.12%)
Feb 08, 2012 64.04 65.95 63.68 63.77 1,076,870 -0.14(-0.22%)
Feb 07, 2012 63.80 64.19 63.74 63.91 813,657 +0.14(+0.22%)
Feb 06, 2012 63.85 63.85 63.71 63.77 526,871 +0.05(+0.08%)
Feb 03, 2012 63.81 63.85 63.70 63.72 919,137 +0.03(+0.05%)
Feb 02, 2012 63.30 63.68 63.30 63.68 1,179,991 +0.40(+0.63%)
Feb 01, 2012 63.61 63.68 63.22 63.28 1,928,166 -0.13(-0.21%)
Jan 31, 2012 63.26 63.43 63.15 63.41 860,262 +0.25(+0.40%)
Jan 30, 2012 62.91 63.16 62.91 63.16 1,196,673 +0.13(+0.20%)
Jan 27, 2012 62.98 63.13 62.98 63.03 671,799 -0.07(-0.12%)
Jan 26, 2012 62.86 63.11 62.83 63.11 600,071 +0.42(+0.67%)
Jan 25, 2012 62.55 62.72 62.46 62.69 653,190 +0.18(+0.29%)
Jan 24, 2012 62.63 62.63 62.42 62.51 1,388,256 -0.19(-0.31%)
Jan 23, 2012 62.74 62.74 62.55 62.70 372,915 +0.16(+0.26%)
Jan 20, 2012 62.54 62.59 62.44 62.54 553,074 +0.17(+0.27%)
Jan 19, 2012 62.36 62.47 62.29 62.37 569,849 +0.16(+0.26%)
Jan 18, 2012 61.99 62.21 61.93 62.21 1,435,958 +0.34(+0.54%)
Jan 17, 2012 62.03 62.03 61.87 61.87 976,435 +0.05(+0.07%)
Jan 13, 2012 61.82 61.86 61.64 61.83 1,072,504 -0.02(-0.04%)
Jan 12, 2012 61.89 61.98 61.81 61.85 492,139 +0.05(+0.08%)
Jan 11, 2012 61.80 61.85 61.67 61.80 432,259 -0.02(-0.03%)
Jan 10, 2012 61.89 62.01 61.75 61.82 687,876 -0.02(-0.03%)
Jan 09, 2012 62.06 62.06 61.68 61.83 579,291 -0.09(-0.15%)
Jan 06, 2012 62.32 62.32 61.82 61.93 1,417,284 -0.27(-0.44%)
Jan 05, 2012 62.21 62.26 62.09 62.20 1,162,668 -0.09(-0.15%)
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.