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 (%)
Sep 30, 2009 52.87 53.21 52.66 53.19 153,904 +0.53(+1.00%)
Sep 29, 2009 52.71 52.74 52.62 52.66 105,115 -0.06(-0.12%)
Sep 28, 2009 52.64 52.72 52.37 52.72 120,121 +0.05(+0.10%)
Sep 25, 2009 52.59 52.68 52.26 52.67 120,543 +0.08(+0.16%)
Sep 24, 2009 52.75 52.81 52.59 52.59 178,532 -0.06(-0.11%)
Sep 23, 2009 52.90 52.95 52.64 52.64 188,626 -0.11(-0.21%)
Sep 22, 2009 52.92 52.92 52.65 52.75 110,267 -0.12(-0.22%)
Sep 21, 2009 52.96 52.99 52.83 52.87 205,634 +0.00(+0.00%)
Sep 18, 2009 52.81 52.90 52.79 52.87 171,028 -0.14(-0.26%)
Sep 17, 2009 52.78 53.01 52.66 53.01 157,754 +0.49(+0.93%)
Sep 16, 2009 52.15 52.52 52.15 52.52 196,746 +0.25(+0.48%)
Sep 15, 2009 51.92 52.27 51.92 52.27 125,351 +0.47(+0.91%)
Sep 14, 2009 51.63 51.83 51.63 51.80 80,845 +0.30(+0.58%)
Sep 11, 2009 51.38 51.73 51.37 51.50 78,594 -0.01(-0.01%)
Sep 10, 2009 51.60 51.60 51.42 51.50 150,934 +0.00(+0.00%)
Sep 09, 2009 51.21 51.51 50.96 51.50 163,563 +0.65(+1.27%)
Sep 08, 2009 50.87 50.87 50.63 50.86 156,073 +0.22(+0.43%)
Sep 04, 2009 50.75 50.82 50.38 50.64 121,388 -0.02(-0.03%)
Sep 03, 2009 50.42 50.67 50.28 50.66 107,436 +0.33(+0.66%)
Sep 02, 2009 50.57 50.58 50.07 50.33 112,154 -0.21(-0.41%)
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.