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 (%)
Feb 29, 2012 65.05 65.08 64.93 64.98 1,025,156 +0.05(+0.08%)
Feb 28, 2012 64.82 64.98 64.78 64.93 748,884 +0.20(+0.30%)
Feb 27, 2012 64.66 64.75 64.59 64.73 556,426 +0.01(+0.01%)
Feb 24, 2012 64.63 64.73 64.56 64.73 768,126 +0.14(+0.22%)
Feb 23, 2012 64.55 64.58 64.44 64.58 603,823 +0.15(+0.24%)
Feb 22, 2012 64.39 64.44 64.34 64.43 618,077 +0.17(+0.27%)
Feb 21, 2012 64.20 64.35 64.07 64.25 589,329 +0.29(+0.46%)
Feb 17, 2012 64.17 64.17 63.87 63.96 2,492,547 -0.14(-0.22%)
Feb 16, 2012 64.03 64.11 63.99 64.10 681,559 -0.07(-0.12%)
Feb 15, 2012 64.23 64.23 64.12 64.17 475,045 +0.09(+0.13%)
Feb 14, 2012 64.01 64.13 64.01 64.09 824,222 +0.10(+0.16%)
Feb 13, 2012 63.91 64.04 63.85 63.99 1,106,101 +0.34(+0.53%)
Feb 10, 2012 63.71 63.75 63.62 63.65 696,502 -0.20(-0.31%)
Feb 09, 2012 63.74 63.87 63.74 63.84 385,701 +0.07(+0.12%)
Feb 08, 2012 64.04 65.95 63.68 63.77 1,076,870 -0.14(-0.22%)
Feb 07, 2012 63.80 64.19 63.74 63.91 813,657 +0.14(+0.22%)
Feb 06, 2012 63.85 63.85 63.71 63.77 526,871 +0.05(+0.08%)
Feb 03, 2012 63.81 63.85 63.70 63.72 919,137 +0.03(+0.05%)
Feb 02, 2012 63.30 63.68 63.30 63.68 1,179,991 +0.40(+0.63%)
Feb 01, 2012 63.61 63.68 63.22 63.28 1,928,166 -0.13(-0.21%)
Jan 31, 2012 63.26 63.43 63.15 63.41 860,262 +0.25(+0.40%)
Jan 30, 2012 62.91 63.16 62.91 63.16 1,196,673 +0.13(+0.20%)
Jan 27, 2012 62.98 63.13 62.98 63.03 671,799 -0.07(-0.12%)
Jan 26, 2012 62.86 63.11 62.83 63.11 600,071 +0.42(+0.67%)
Jan 25, 2012 62.55 62.72 62.46 62.69 653,190 +0.18(+0.29%)
Jan 24, 2012 62.63 62.63 62.42 62.51 1,388,256 -0.19(-0.31%)
Jan 23, 2012 62.74 62.74 62.55 62.70 372,915 +0.16(+0.26%)
Jan 20, 2012 62.54 62.59 62.44 62.54 553,074 +0.17(+0.27%)
Jan 19, 2012 62.36 62.47 62.29 62.37 569,849 +0.16(+0.26%)
Jan 18, 2012 61.99 62.21 61.93 62.21 1,435,958 +0.34(+0.54%)
Jan 17, 2012 62.03 62.03 61.87 61.87 976,435 +0.05(+0.07%)
Jan 13, 2012 61.82 61.86 61.64 61.83 1,072,504 -0.02(-0.04%)
Jan 12, 2012 61.89 61.98 61.81 61.85 492,139 +0.05(+0.08%)
Jan 11, 2012 61.80 61.85 61.67 61.80 432,259 -0.02(-0.03%)
Jan 10, 2012 61.89 62.01 61.75 61.82 687,876 -0.02(-0.03%)
Jan 09, 2012 62.06 62.06 61.68 61.83 579,291 -0.09(-0.15%)
Jan 06, 2012 62.32 62.32 61.82 61.93 1,417,284 -0.27(-0.44%)
Jan 05, 2012 62.21 62.26 62.09 62.20 1,162,668 -0.09(-0.15%)
Jan 04, 2012 62.17 62.32 62.01 62.29 1,284,110 -0.41(-0.65%)
Dec 30, 2011 62.60 62.74 62.51 62.70 503,444 +0.10(+0.16%)
Dec 29, 2011 62.47 62.61 62.45 62.60 499,927 +0.12(+0.19%)
Dec 28, 2011 62.56 62.56 62.38 62.48 387,401 -0.09(-0.14%)
Dec 27, 2011 62.37 62.76 62.27 62.57 474,627 +0.17(+0.27%)
Dec 23, 2011 62.41 62.48 62.22 62.40 640,191 +0.01(+0.02%)
Dec 21, 2011 62.38 62.39 62.24 62.39 1,611,081 +0.06(+0.09%)
Dec 20, 2011 62.11 62.33 62.07 62.33 1,159,966 +0.32(+0.51%)
Dec 19, 2011 62.03 62.05 61.95 62.01 321,974 -0.08(-0.13%)
Dec 16, 2011 62.03 62.20 62.00 62.09 1,830,923 +0.15(+0.24%)
Dec 15, 2011 62.03 62.04 61.92 61.94 659,671 -0.13(-0.20%)
Dec 14, 2011 61.93 62.12 61.93 62.07 748,136 -0.07(-0.12%)
Dec 13, 2011 62.01 62.18 62.01 62.14 421,200 +0.10(+0.17%)
Dec 12, 2011 61.93 62.14 61.93 62.04 446,202 -0.01(-0.01%)
Dec 09, 2011 61.90 62.13 61.85 62.04 278,661 +0.11(+0.18%)
Dec 08, 2011 62.20 62.31 61.65 61.93 569,910 -0.31(-0.49%)
Dec 07, 2011 62.35 62.35 62.15 62.24 315,479 -0.14(-0.23%)
Dec 06, 2011 62.32 62.47 62.18 62.38 614,913 +0.21(+0.34%)
Dec 05, 2011 62.26 62.41 62.14 62.17 905,370 -0.02(-0.03%)
Dec 02, 2011 61.76 62.19 61.76 62.19 541,478 +0.39(+0.64%)
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.