Indicators

USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	71.33	71.46	71.22	71.45	2,592,871	+0.24(+0.34%)
Sep 27, 2012	71.22	71.22	71.08	71.21	1,494,053	+0.11(+0.16%)
Sep 26, 2012	71.00	71.11	70.97	71.10	1,149,099	+0.02(+0.02%)
Sep 25, 2012	71.12	71.12	71.02	71.08	1,048,820	-0.02(-0.02%)
Sep 24, 2012	71.15	71.15	71.02	71.10	2,788,727	-0.19(-0.26%)
Sep 21, 2012	71.08	71.30	71.06	71.28	1,425,901	+0.15(+0.21%)
Sep 20, 2012	71.18	71.21	71.05	71.14	864,743	-0.05(-0.07%)
Sep 19, 2012	71.13	71.21	71.12	71.18	920,558	+0.07(+0.10%)
Sep 18, 2012	71.01	71.17	71.01	71.11	1,362,601	+0.07(+0.10%)
Sep 17, 2012	71.01	71.12	70.97	71.04	1,303,776	-0.10(-0.14%)
Sep 14, 2012	71.08	71.20	71.01	71.14	1,298,751	+0.14(+0.20%)
Sep 13, 2012	71.12	71.13	70.97	71.00	1,429,365	-0.16(-0.22%)
Sep 12, 2012	71.23	71.25	71.13	71.16	1,329,559	+0.04(+0.05%)
Sep 11, 2012	71.09	71.24	71.06	71.13	3,136,771	+0.09(+0.13%)
Sep 10, 2012	70.97	71.04	70.90	71.03	897,124	+0.14(+0.20%)
Sep 07, 2012	70.69	70.99	70.68	70.89	1,239,066	+0.31(+0.43%)
Sep 06, 2012	70.57	70.73	70.46	70.58	1,055,271	+0.14(+0.20%)
Sep 05, 2012	70.36	70.51	70.34	70.44	558,678	+0.15(+0.21%)

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.