USD Emrg Mkts Bond Ishares JPM ETF (NY: EMB )

N/A UNCHANGED

Last Price Updated: Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	42.53	42.73	42.42	42.42	0	-0.13(-0.32%)
Feb 26, 2009	42.61	43.29	42.55	42.55	25,564	-0.05(-0.11%)
Feb 25, 2009	43.07	43.34	42.60	42.60	23,135	-0.65(-1.50%)
Feb 24, 2009	42.44	43.43	41.97	43.24	30,129	+0.80(+1.89%)
Feb 23, 2009	41.87	42.44	41.87	42.44	55,585	+0.61(+1.45%)
Feb 20, 2009	42.01	42.02	41.69	41.84	50,300	-0.48(-1.14%)
Feb 19, 2009	42.40	42.50	42.21	42.32	40,683	-0.27(-0.63%)
Feb 18, 2009	42.02	43.35	41.96	42.59	46,149	+0.37(+0.88%)
Feb 17, 2009	42.66	42.86	42.21	42.21	18,096	-0.61(-1.42%)
Feb 13, 2009	42.60	42.98	42.60	42.82	33,262	-0.01(-0.01%)
Feb 12, 2009	43.43	43.44	42.83	42.83	23,637	-0.88(-2.00%)
Feb 11, 2009	44.14	44.14	43.55	43.71	20,519	-0.30(-0.67%)
Feb 10, 2009	43.50	44.07	43.42	44.00	40,916	+0.67(+1.55%)
Feb 09, 2009	42.98	43.76	42.98	43.33	15,858	+0.37(+0.86%)
Feb 06, 2009	43.32	43.32	42.17	42.96	31,695	+0.23(+0.55%)
Feb 05, 2009	43.56	43.56	42.39	42.73	31,285	-0.74(-1.70%)
Feb 04, 2009	44.19	44.24	43.28	43.47	36,966	-0.74(-1.66%)
Feb 03, 2009	44.87	45.06	42.90	44.20	39,443	+0.66(+1.52%)
Feb 02, 2009	45.06	45.06	43.50	43.54	47,761	-1.65(-3.64%)
Jan 30, 2009	45.39	45.39	45.12	45.19	0	-0.38(-0.84%)
Jan 29, 2009	45.29	45.67	44.80	45.57	26,060	+0.16(+0.34%)
Jan 28, 2009	43.79	45.84	43.79	45.41	54,620	+1.24(+2.80%)
Jan 27, 2009	44.02	44.29	43.78	44.18	18,845	+0.54(+1.23%)
Jan 26, 2009	44.01	44.01	43.24	43.64	24,547	-0.07(-0.15%)
Jan 23, 2009	43.13	43.73	43.05	43.71	259,606	+0.57(+1.32%)
Jan 22, 2009	43.11	43.14	42.86	43.14	61,144	+0.38(+0.88%)
Jan 21, 2009	43.76	43.77	42.22	42.76	45,913	-0.64(-1.47%)
Jan 20, 2009	45.36	45.36	42.81	43.40	96,195	-1.14(-2.56%)
Jan 16, 2009	45.89	46.73	44.49	44.54	43,830	-1.13(-2.48%)
Jan 15, 2009	45.47	45.88	45.44	45.67	27,715	-0.15(-0.33%)
Jan 14, 2009	46.16	46.16	45.18	45.82	60,177	+0.64(+1.41%)
Jan 13, 2009	44.30	45.81	44.30	45.19	38,557	+0.64(+1.44%)
Jan 12, 2009	46.35	46.40	44.54	44.54	24,365	-1.81(-3.91%)
Jan 09, 2009	45.78	46.36	45.65	46.36	38,117	+0.72(+1.58%)
Jan 08, 2009	45.31	45.64	45.29	45.64	20,158	+0.32(+0.70%)
Jan 07, 2009	45.82	45.82	44.31	45.32	47,927	+1.02(+2.31%)
Jan 06, 2009	49.68	49.68	44.11	44.30	99,174	-4.98(-10.11%)
Jan 05, 2009	49.40	49.40	49.05	49.28	71,928	-0.12(-0.25%)
Jan 02, 2009	48.65	49.48	48.39	49.40	0	+0.83(+1.72%)
Jan 01, 2009	48.34	48.67	48.03	48.57	0	+0.00(+0.00%)
Dec 31, 2008	48.34	48.67	48.03	48.57	31,372	+1.29(+2.73%)
Dec 30, 2008	50.34	50.65	46.87	47.28	44,429	-0.19(-0.40%)
Dec 29, 2008	47.76	47.76	46.50	47.46	66,269	-0.04(-0.09%)
Dec 26, 2008	44.82	47.65	44.82	47.51	88,918	+1.51(+3.28%)
Dec 24, 2008	45.83	46.01	45.47	46.00	40,704	+0.07(+0.16%)
Dec 23, 2008	45.73	45.93	45.59	45.93	69,188	+0.51(+1.13%)
Dec 22, 2008	45.07	45.49	44.54	45.41	58,310	+0.05(+0.10%)
Dec 19, 2008	43.58	45.89	43.58	45.37	94,573	+0.62(+1.39%)
Dec 18, 2008	43.49	45.18	43.48	44.75	92,447	+1.85(+4.32%)
Dec 17, 2008	42.64	43.50	42.49	42.90	30,343	+0.43(+1.02%)
Dec 16, 2008	41.43	42.79	41.43	42.46	35,653	+0.38(+0.90%)
Dec 15, 2008	40.94	42.53	40.92	42.09	54,189	+0.90(+2.18%)
Dec 12, 2008	41.76	41.95	40.80	41.19	81,592	-0.55(-1.33%)
Dec 11, 2008	42.00	42.01	41.74	41.74	35,531	+0.06(+0.15%)
Dec 10, 2008	42.00	42.00	41.38	41.68	30,611	-0.21(-0.51%)
Dec 09, 2008	41.67	41.92	41.35	41.89	68,085	+0.13(+0.30%)
Dec 08, 2008	42.67	42.67	41.01	41.77	41,969	-0.78(-1.84%)
Dec 05, 2008	42.77	42.77	41.45	42.55	44,598	-0.03(-0.07%)
Dec 04, 2008	42.32	42.71	41.44	42.58	30,422	-0.08(-0.18%)
Dec 03, 2008	40.90	42.67	39.81	42.66	126,714	+1.89(+4.64%)
Dec 02, 2008	40.40	42.54	40.40	40.77	26,277	+0.58(+1.44%)

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.