Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
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 (%)
Mar 30, 2012 112.69 112.71 112.32 112.71 539,396 +0.27(+0.24%)
Mar 29, 2012 112.50 112.63 112.28 112.44 254,947 -0.14(-0.12%)
Mar 28, 2012 112.86 112.86 112.56 112.58 313,816 +0.08(+0.07%)
Mar 27, 2012 112.59 112.63 112.46 112.50 302,004 +0.04(+0.04%)
Mar 26, 2012 112.60 112.72 112.40 112.46 488,361 -0.24(-0.21%)
Mar 23, 2012 112.70 112.91 112.50 112.70 485,344 +0.01(+0.01%)
Mar 22, 2012 112.77 112.81 112.68 112.69 595,895 -0.05(-0.04%)
Mar 21, 2012 112.87 112.90 112.49 112.74 788,850 -0.11(-0.10%)
Mar 20, 2012 113.07 113.11 112.79 112.85 329,874 -0.39(-0.34%)
Mar 19, 2012 113.39 113.48 113.19 113.24 356,211 -0.30(-0.26%)
Mar 16, 2012 113.43 113.54 113.29 113.54 172,401 +0.10(+0.09%)
Mar 15, 2012 113.52 113.61 113.17 113.44 703,868 -0.43(-0.38%)
Mar 14, 2012 114.20 114.32 113.84 113.87 524,907 -0.61(-0.53%)
Mar 13, 2012 114.38 114.53 114.23 114.48 483,492 +0.29(+0.25%)
Mar 12, 2012 113.96 114.20 113.89 114.19 398,062 +0.33(+0.29%)
Mar 09, 2012 113.72 113.88 113.68 113.86 426,995 +0.15(+0.13%)
Mar 08, 2012 113.55 113.71 113.23 113.71 343,041 +0.51(+0.45%)
Mar 07, 2012 112.97 113.20 112.69 113.20 589,917 +0.50(+0.44%)
Mar 06, 2012 113.11 113.29 112.60 112.70 1,056,080 -1.01(-0.89%)
Mar 05, 2012 113.66 113.76 113.60 113.71 1,018,176 +0.05(+0.04%)
Mar 02, 2012 113.49 113.71 113.39 113.66 325,927 +0.54(+0.48%)
Mar 01, 2012 112.95 113.18 112.75 113.12 573,314 -0.18(-0.16%)
Feb 29, 2012 113.42 113.47 113.21 113.30 587,928 +0.09(+0.08%)
Feb 28, 2012 113.02 113.31 112.95 113.21 429,486 +0.34(+0.30%)
Feb 27, 2012 112.74 112.91 112.62 112.87 319,111 +0.01(+0.01%)
Feb 24, 2012 112.70 112.86 112.57 112.86 440,521 +0.25(+0.22%)
Feb 23, 2012 112.55 112.61 112.36 112.61 346,293 +0.27(+0.24%)
Feb 22, 2012 112.28 112.36 112.18 112.34 354,468 +0.30(+0.27%)
Feb 21, 2012 111.94 112.21 111.71 112.04 337,981 +0.51(+0.46%)
Feb 17, 2012 111.89 111.89 111.37 111.53 1,429,478 -0.24(-0.22%)
Feb 16, 2012 111.64 111.78 111.57 111.77 390,875 -0.13(-0.12%)
Feb 15, 2012 111.99 111.99 111.81 111.90 272,439 +0.15(+0.13%)
Feb 14, 2012 111.62 111.82 111.62 111.75 472,692 +0.18(+0.16%)
Feb 13, 2012 111.44 111.66 111.34 111.57 634,350 +0.59(+0.53%)
Feb 10, 2012 111.09 111.16 110.94 110.98 399,445 -0.34(-0.31%)
Feb 09, 2012 111.15 111.36 111.15 111.32 221,200 +0.13(+0.12%)
Feb 08, 2012 111.66 115.00 111.04 111.19 617,586 -0.24(-0.22%)
Feb 07, 2012 111.25 111.93 111.14 111.43 466,633 +0.24(+0.22%)
Feb 06, 2012 111.33 111.34 111.09 111.19 302,161 +0.09(+0.08%)
Feb 03, 2012 111.26 111.34 111.08 111.10 527,126 +0.06(+0.05%)
Feb 02, 2012 110.38 111.04 110.38 111.04 676,726 +0.70(+0.63%)
Feb 01, 2012 110.91 111.04 110.23 110.34 1,105,805 -0.66(-0.59%)
Jan 31, 2012 110.73 111.04 110.54 111.00 491,441 +0.44(+0.40%)
Jan 30, 2012 110.13 110.56 110.13 110.56 683,622 +0.22(+0.20%)
Jan 27, 2012 110.24 110.51 110.24 110.34 383,778 -0.13(-0.12%)
Jan 26, 2012 110.04 110.48 109.99 110.47 342,802 +0.73(+0.67%)
Jan 25, 2012 109.49 109.79 109.33 109.74 373,147 +0.32(+0.29%)
Jan 24, 2012 109.64 109.64 109.26 109.42 793,067 -0.34(-0.31%)
Jan 23, 2012 109.83 109.83 109.50 109.76 213,035 +0.28(+0.26%)
Jan 20, 2012 109.48 109.57 109.30 109.48 315,954 +0.30(+0.27%)
Jan 19, 2012 109.16 109.36 109.04 109.18 325,537 +0.28(+0.26%)
Jan 18, 2012 108.51 108.90 108.41 108.90 820,318 +0.59(+0.54%)
Jan 17, 2012 108.58 108.58 108.31 108.31 557,807 +0.08(+0.07%)
Jan 13, 2012 108.21 108.29 107.90 108.23 612,688 -0.04(-0.04%)
Jan 12, 2012 108.33 108.49 108.20 108.27 281,144 +0.09(+0.08%)
Jan 11, 2012 108.18 108.27 107.95 108.18 246,936 -0.03(-0.03%)
Jan 10, 2012 108.33 108.55 108.09 108.21 392,962 -0.03(-0.03%)
Jan 09, 2012 108.64 108.64 107.97 108.24 330,931 -0.16(-0.15%)
Jan 06, 2012 109.09 109.09 108.21 108.40 809,650 -0.48(-0.44%)
Jan 05, 2012 108.90 108.99 108.68 108.88 664,196 -0.16(-0.15%)
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.