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 (%)
Jul 31, 2012 69.39 69.51 69.24 69.34 1,561,779 +0.09(+0.14%)
Jul 30, 2012 69.07 69.25 69.01 69.25 1,478,388 +0.25(+0.36%)
Jul 27, 2012 68.83 69.01 68.83 69.00 1,582,685 +0.23(+0.34%)
Jul 26, 2012 68.60 68.78 68.60 68.77 851,188 +0.29(+0.43%)
Jul 25, 2012 68.38 68.49 68.33 68.48 788,378 +0.15(+0.22%)
Jul 24, 2012 68.34 68.37 68.26 68.32 1,378,311 -0.25(-0.37%)
Jul 23, 2012 68.70 68.70 68.48 68.57 1,168,098 -0.43(-0.63%)
Jul 20, 2012 69.03 69.07 68.93 69.01 1,100,465 +0.02(+0.03%)
Jul 19, 2012 69.10 69.10 68.98 68.99 740,174 -0.02(-0.03%)
Jul 18, 2012 69.04 69.04 68.93 69.01 978,540 +0.00(+0.00%)
Jul 17, 2012 69.09 69.11 68.88 69.01 3,127,579 +0.19(+0.27%)
Jul 16, 2012 68.70 68.88 68.62 68.83 537,311 +0.31(+0.45%)
Jul 13, 2012 68.38 68.52 68.31 68.52 1,275,794 +0.33(+0.48%)
Jul 12, 2012 68.04 68.24 67.99 68.19 1,076,171 +0.23(+0.34%)
Jul 11, 2012 67.76 68.00 67.76 67.95 997,998 +0.33(+0.48%)
Jul 10, 2012 67.70 67.83 67.62 67.63 2,228,947 +0.02(+0.03%)
Jul 09, 2012 67.51 67.63 67.45 67.60 1,172,796 +0.00(+0.00%)
Jul 06, 2012 67.47 67.60 67.41 67.60 633,217 +0.10(+0.15%)
Jul 05, 2012 67.55 67.60 67.43 67.50 1,036,819 +0.15(+0.23%)
Jul 03, 2012 67.36 67.49 67.24 67.35 922,873 +0.10(+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.