Skip to main content
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, 2008 51.33 51.33 51.32 51.32 9,624 +0.10(+0.20%)
Jul 30, 2008 51.19 51.22 51.08 51.22 44,542 +0.11(+0.22%)
Jul 29, 2008 51.11 51.11 51.00 51.11 16,809 +0.13(+0.25%)
Jul 28, 2008 50.96 50.98 50.80 50.98 3,337 -0.04(-0.07%)
Jul 25, 2008 50.76 51.01 50.76 51.01 6,025 +0.21(+0.41%)
Jul 24, 2008 51.08 51.08 50.81 50.81 19,485 -0.15(-0.30%)
Jul 23, 2008 51.02 51.02 50.76 50.96 8,090 +0.06(+0.11%)
Jul 22, 2008 51.20 51.20 50.73 50.90 44,871 -0.26(-0.51%)
Jul 21, 2008 51.14 51.17 51.06 51.17 13,039 +0.11(+0.21%)
Jul 18, 2008 51.04 51.06 50.88 51.06 7,928 +0.01(+0.03%)
Jul 17, 2008 51.02 51.09 50.85 51.05 14,205 +0.16(+0.32%)
Jul 16, 2008 50.76 50.88 50.67 50.88 23,520 -0.05(-0.09%)
Jul 15, 2008 50.98 50.98 50.81 50.93 22,362 -0.02(-0.03%)
Jul 14, 2008 51.00 51.00 50.84 50.95 7,108 +0.05(+0.09%)
Jul 11, 2008 50.74 50.90 50.66 50.90 47,366 +0.17(+0.33%)
Jul 10, 2008 50.77 50.77 50.63 50.73 11,557 -0.08(-0.15%)
Jul 09, 2008 51.06 51.06 50.67 50.81 27,559 -0.07(-0.14%)
Jul 08, 2008 50.91 50.96 50.83 50.88 29,318 +0.04(+0.07%)
Jul 07, 2008 50.64 50.85 50.64 50.85 23,379 +0.11(+0.21%)
Jul 04, 2008 50.51 50.74 50.51 50.74 20,280 +0.00(+0.00%)
Jul 03, 2008 50.51 50.74 50.51 50.74 20,280 -0.04(-0.08%)
Jul 02, 2008 50.71 50.81 50.70 50.78 17,475 +0.13(+0.27%)
Jul 01, 2008 50.65 50.71 50.57 50.65 30,844 -0.46(-0.91%)
Jun 30, 2008 51.10 51.12 50.84 51.11 73,252 +0.08(+0.16%)
Jun 27, 2008 51.16 51.16 50.92 51.03 7,928 -0.30(-0.58%)
Jun 26, 2008 51.34 51.34 51.27 51.33 10,787 -0.12(-0.23%)
Jun 25, 2008 51.41 51.45 51.34 51.45 3,997 +0.03(+0.05%)
Jun 24, 2008 51.31 51.43 51.31 51.42 11,081 -0.05(-0.09%)
Jun 23, 2008 51.42 51.47 51.35 51.47 8,237 -0.08(-0.16%)
Jun 20, 2008 51.55 51.55 51.45 51.55 2,241 -0.02(-0.04%)
Jun 19, 2008 51.47 51.57 51.44 51.57 10,097 -0.06(-0.11%)
Jun 18, 2008 51.41 51.66 51.41 51.63 9,704 -0.07(-0.13%)
Jun 17, 2008 51.55 51.69 51.40 51.69 42,375 +0.13(+0.26%)
Jun 16, 2008 51.71 51.72 51.56 51.56 6,769 -0.15(-0.29%)
Jun 13, 2008 51.56 51.71 51.56 51.71 8,968 -0.07(-0.13%)
Jun 12, 2008 51.60 51.86 51.59 51.78 14,077 -0.28(-0.54%)
Jun 11, 2008 51.91 52.06 51.76 52.06 19,975 +0.03(+0.05%)
Jun 10, 2008 51.97 52.18 51.81 52.03 21,465 -0.25(-0.48%)
Jun 09, 2008 52.26 52.29 52.25 52.29 11,860 +0.00(+0.00%)
Jun 06, 2008 52.26 52.29 52.24 52.29 6,215 +0.05(+0.10%)
Jun 05, 2008 52.23 52.25 52.23 52.24 24,702 -0.10(-0.19%)
Jun 04, 2008 52.39 52.39 52.24 52.33 5,361 +0.02(+0.04%)
Jun 03, 2008 52.24 52.34 52.15 52.31 6,043 +0.09(+0.17%)
Jun 02, 2008 52.21 52.23 52.14 52.23 5,065 -0.15(-0.30%)
May 30, 2008 52.40 52.41 52.19 52.38 23,667 +0.04(+0.08%)
May 29, 2008 52.39 52.39 52.23 52.34 9,526 -0.17(-0.31%)
May 28, 2008 52.55 52.57 52.49 52.50 15,427 -0.06(-0.11%)
May 27, 2008 52.56 52.57 52.53 52.56 21,548 -0.06(-0.12%)
May 26, 2008 52.50 52.62 52.50 52.62 0 +0.00(+0.00%)
May 23, 2008 52.50 52.62 52.50 52.62 19,728 +0.09(+0.17%)
May 22, 2008 52.61 52.61 52.51 52.54 6,328 -0.16(-0.30%)
May 21, 2008 52.73 52.73 52.63 52.70 14,670 +0.01(+0.02%)
May 20, 2008 52.66 52.70 52.59 52.69 11,151 +0.08(+0.15%)
May 19, 2008 52.58 52.61 52.58 52.61 28,924 +0.01(+0.02%)
May 16, 2008 52.48 52.60 52.47 52.60 16,379 +0.18(+0.33%)
May 15, 2008 52.29 52.57 52.27 52.42 23,115 +0.17(+0.33%)
May 14, 2008 52.22 52.32 52.22 52.25 5,369 -0.11(-0.21%)
May 13, 2008 52.41 52.41 52.34 52.36 52,480 -0.04(-0.08%)
May 12, 2008 52.40 52.50 52.18 52.40 23,241 -0.07(-0.14%)
May 09, 2008 52.40 52.48 52.40 52.47 3,554 +0.02(+0.03%)
May 08, 2008 52.48 52.48 52.37 52.46 18,263 +0.01(+0.02%)
May 07, 2008 52.55 52.62 52.40 52.45 61,595 -0.09(-0.17%)
May 06, 2008 52.49 52.54 52.48 52.54 11,271 -0.07(-0.14%)
May 05, 2008 52.47 52.62 52.42 52.61 23,687 -0.02(-0.04%)
May 02, 2008 52.61 52.63 52.60 52.63 13,762 +0.22(+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.