Indicators

Emrg Mkts Corp Bond Ishares JPM ETF (NY: CEMB )

44.30 +0.07 (+0.16%)

Official Closing Price Updated: 4:10 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	49.12	49.09	49.09	49.09	1,400	-0.05(-0.10%)
Dec 30, 2013	49.20	49.20	48.81	49.14	4,450	+0.23(+0.47%)
Dec 27, 2013	48.83	49.07	48.83	48.91	2,805	+0.01(+0.02%)
Dec 24, 2013	48.99	48.90	48.90	48.90	900	-0.16(-0.33%)
Dec 23, 2013	49.06	49.06	49.06	49.06	636	-0.14(-0.28%)
Dec 20, 2013	48.90	49.24	48.90	49.20	3,911	+0.26(+0.53%)
Dec 19, 2013	48.94	48.94	48.94	48.94	535	-0.30(-0.61%)
Dec 18, 2013	49.24	49.25	49.24	49.24	397	+0.34(+0.70%)
Dec 17, 2013	49.08	49.09	48.90	48.90	4,855	-0.09(-0.18%)
Dec 16, 2013	49.04	49.04	48.99	48.99	3,153	+0.02(+0.05%)
Dec 13, 2013	49.34	49.34	48.97	48.97	1,382	-0.06(-0.13%)
Dec 12, 2013	48.94	49.20	48.94	49.03	13,317	+0.09(+0.18%)
Dec 11, 2013	48.95	49.27	48.93	48.94	7,560	-0.28(-0.57%)
Dec 10, 2013	48.90	49.22	48.85	49.22	1,444	+0.26(+0.53%)
Dec 09, 2013	49.00	49.01	48.94	48.96	12,267	-0.21(-0.43%)
Dec 06, 2013	49.15	49.17	48.78	49.17	5,095	+0.32(+0.66%)
Dec 05, 2013	48.12	49.05	48.12	48.85	5,409	-0.20(-0.41%)
Dec 04, 2013	48.77	49.05	48.77	49.05	993	+0.22(+0.45%)
Dec 03, 2013	49.41	49.41	48.83	48.83	2,039	-0.16(-0.33%)

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.