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 (%)
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%)
Dec 01, 2011 61.70 61.90 61.66 61.79 1,442,988 +0.27(+0.44%)
Nov 30, 2011 61.49 61.67 61.38 61.52 613,760 +0.43(+0.71%)
Nov 29, 2011 61.07 61.12 60.96 61.09 335,121 +0.08(+0.13%)
Nov 28, 2011 60.69 61.02 60.59 61.01 424,860 +0.53(+0.87%)
Nov 25, 2011 60.72 60.85 60.25 60.48 106,003 +0.07(+0.12%)
Nov 23, 2011 60.92 61.16 60.35 60.41 829,022 -0.56(-0.92%)
Nov 22, 2011 61.54 61.54 60.85 60.97 564,044 -0.39(-0.64%)
Nov 21, 2011 61.60 61.70 61.36 61.36 407,734 -0.56(-0.90%)
Nov 18, 2011 61.96 62.06 61.81 61.92 408,907 +0.06(+0.09%)
Nov 17, 2011 62.31 62.31 61.78 61.86 559,683 -0.37(-0.59%)
Nov 16, 2011 62.30 62.42 62.06 62.23 1,120,682 -0.07(-0.11%)
Nov 15, 2011 62.26 62.41 62.13 62.30 745,211 -0.29(-0.47%)
Nov 14, 2011 62.49 62.73 62.49 62.59 474,530 -0.28(-0.45%)
Nov 11, 2011 62.40 62.91 62.40 62.88 252,105 +0.25(+0.40%)
Nov 10, 2011 62.49 62.74 62.42 62.63 622,077 +0.05(+0.08%)
Nov 09, 2011 62.85 62.85 62.50 62.58 929,000 -0.44(-0.70%)
Nov 08, 2011 62.91 63.03 62.91 63.02 1,278,407 +0.12(+0.19%)
Nov 07, 2011 62.79 62.90 62.74 62.90 852,938 +0.05(+0.07%)
Nov 04, 2011 62.85 62.91 62.80 62.85 383,122 +0.06(+0.09%)
Nov 03, 2011 62.32 62.81 62.32 62.80 482,866 +0.38(+0.61%)
Nov 02, 2011 62.27 62.43 62.24 62.42 394,525 +0.11(+0.18%)
Nov 01, 2011 62.23 62.67 61.70 62.30 939,875 -0.02(-0.03%)
Oct 31, 2011 62.41 62.41 62.20 62.32 467,802 -0.12(-0.19%)
Oct 28, 2011 62.19 62.45 62.19 62.44 454,875 +0.02(+0.04%)
Oct 27, 2011 62.24 62.46 62.24 62.42 864,061 +0.68(+1.11%)
Oct 26, 2011 61.81 61.81 61.59 61.74 355,835 +0.20(+0.32%)
Oct 25, 2011 61.52 61.63 61.44 61.54 962,855 +0.14(+0.23%)
Oct 24, 2011 61.06 61.41 61.00 61.40 434,843 +0.38(+0.62%)
Oct 21, 2011 61.02 61.15 60.97 61.02 543,640 +0.06(+0.10%)
Oct 20, 2011 61.36 61.36 60.92 60.96 336,657 -0.15(-0.24%)
Oct 19, 2011 61.30 61.30 61.07 61.10 559,195 -0.01(-0.01%)
Oct 18, 2011 60.92 61.18 60.82 61.11 441,553 +0.11(+0.19%)
Oct 17, 2011 61.14 61.39 60.95 61.00 280,131 +0.16(+0.27%)
Oct 14, 2011 60.76 60.89 60.71 60.83 253,195 +0.19(+0.32%)
Oct 13, 2011 60.76 60.76 60.40 60.64 596,473 +0.18(+0.29%)
Oct 12, 2011 60.23 60.60 60.21 60.47 371,969 +0.47(+0.79%)
Oct 11, 2011 60.09 60.12 59.91 59.99 509,590 -0.17(-0.28%)
Oct 10, 2011 59.44 60.22 59.44 60.16 711,402 +0.85(+1.44%)
Oct 07, 2011 59.47 59.64 59.20 59.31 1,189,421 -0.15(-0.25%)
Oct 06, 2011 59.27 59.51 59.23 59.46 409,037 +0.70(+1.19%)
Oct 05, 2011 58.29 58.76 58.29 58.76 771,227 +0.49(+0.84%)
Oct 04, 2011 58.41 58.41 57.86 58.26 1,106,747 -0.53(-0.90%)
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.