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 (%)
Aug 29, 2008 99.54 99.68 99.49 99.68 4,865 +0.16(+0.16%)
Aug 28, 2008 99.27 99.52 99.14 99.52 5,585 +0.18(+0.18%)
Aug 27, 2008 99.24 99.35 99.06 99.34 4,082 +0.11(+0.11%)
Aug 26, 2008 98.91 99.26 98.91 99.23 9,165 -0.17(-0.17%)
Aug 25, 2008 99.10 99.41 99.10 99.40 7,159 -0.03(-0.03%)
Aug 22, 2008 99.30 99.43 99.20 99.43 18,352 +0.19(+0.19%)
Aug 21, 2008 99.35 99.35 99.19 99.24 1,735 -0.09(-0.09%)
Aug 20, 2008 99.38 99.38 99.33 99.33 3,746 +0.09(+0.09%)
Aug 19, 2008 99.31 99.31 99.14 99.24 4,979 -0.13(-0.13%)
Aug 18, 2008 99.38 99.53 99.36 99.37 8,419 +0.09(+0.09%)
Aug 15, 2008 99.17 99.30 99.17 99.28 0 +0.17(+0.18%)
Aug 14, 2008 99.07 99.14 99.07 99.11 10,943 +0.03(+0.03%)
Aug 13, 2008 98.70 99.13 98.70 99.08 9,172 +0.02(+0.02%)
Aug 12, 2008 99.07 99.11 98.80 99.06 6,904 +0.19(+0.19%)
Aug 11, 2008 98.82 98.88 98.68 98.87 5,805 +0.08(+0.08%)
Aug 08, 2008 98.75 98.83 98.64 98.79 9,488 -0.26(-0.26%)
Aug 07, 2008 98.95 99.08 98.95 99.05 9,728 +0.06(+0.06%)
Aug 06, 2008 99.03 99.03 98.75 98.99 6,692 +0.02(+0.02%)
Aug 05, 2008 98.97 98.97 98.61 98.97 2,407 +0.02(+0.02%)
Aug 04, 2008 98.94 99.00 98.92 98.95 1,784 +0.30(+0.30%)
Aug 01, 2008 98.71 99.00 98.65 98.65 7,025 -0.75(-0.75%)
Jul 31, 2008 99.42 99.42 99.40 99.40 4,969 +0.20(+0.20%)
Jul 30, 2008 99.16 99.22 98.94 99.20 22,996 +0.22(+0.22%)
Jul 29, 2008 98.99 98.99 98.79 98.99 8,678 +0.25(+0.25%)
Jul 28, 2008 98.70 98.74 98.40 98.74 1,723 -0.07(-0.07%)
Jul 25, 2008 98.33 98.81 98.33 98.81 3,111 +0.40(+0.41%)
Jul 24, 2008 98.95 98.95 98.41 98.41 10,060 -0.30(-0.30%)
Jul 23, 2008 98.82 98.82 98.33 98.71 4,177 +0.11(+0.11%)
Jul 22, 2008 99.17 99.17 98.27 98.60 23,166 -0.51(-0.51%)
Jul 21, 2008 99.05 99.12 98.91 99.11 6,732 +0.21(+0.21%)
Jul 18, 2008 98.86 98.91 98.55 98.90 4,093 +0.03(+0.03%)
Jul 17, 2008 98.83 98.96 98.49 98.88 7,334 +0.31(+0.32%)
Jul 16, 2008 98.32 98.56 98.14 98.56 12,143 -0.09(-0.09%)
Jul 15, 2008 98.75 98.75 98.42 98.65 11,545 -0.03(-0.03%)
Jul 14, 2008 98.78 98.78 98.48 98.68 3,670 +0.09(+0.09%)
Jul 11, 2008 98.28 98.60 98.12 98.59 24,454 +0.32(+0.33%)
Jul 10, 2008 98.34 98.34 98.07 98.27 5,967 -0.15(-0.15%)
Jul 09, 2008 98.91 98.91 98.15 98.42 14,228 -0.14(-0.14%)
Jul 08, 2008 98.62 98.70 98.46 98.56 15,136 +0.07(+0.07%)
Jul 07, 2008 98.08 98.49 98.08 98.49 12,070 +0.21(+0.21%)
Jul 04, 2008 97.83 98.28 97.83 98.28 10,470 +0.00(+0.00%)
Jul 03, 2008 97.83 98.28 97.83 98.28 10,470 -0.08(-0.08%)
Jul 02, 2008 98.22 98.42 98.21 98.36 9,022 +0.26(+0.27%)
Jul 01, 2008 98.11 98.23 97.96 98.10 15,924 -0.90(-0.91%)
Jun 30, 2008 98.97 99.01 98.47 99.00 37,818 +0.16(+0.16%)
Jun 27, 2008 99.10 99.10 98.63 98.84 4,093 -0.58(-0.58%)
Jun 26, 2008 99.44 99.44 99.30 99.42 5,569 -0.23(-0.23%)
Jun 25, 2008 99.57 99.65 99.44 99.65 2,064 +0.05(+0.05%)
Jun 24, 2008 99.39 99.62 99.38 99.60 5,721 -0.09(-0.09%)
Jun 23, 2008 99.60 99.69 99.47 99.69 4,253 -0.16(-0.16%)
Jun 20, 2008 99.86 99.86 99.65 99.85 1,157 -0.04(-0.04%)
Jun 19, 2008 99.70 99.89 99.64 99.89 5,213 -0.11(-0.11%)
Jun 18, 2008 99.57 100.07 99.57 100.00 5,010 -0.13(-0.13%)
Jun 17, 2008 99.85 100.13 99.56 100.13 21,877 +0.26(+0.26%)
Jun 16, 2008 100.16 100.18 99.87 99.87 3,495 -0.29(-0.29%)
Jun 13, 2008 99.87 100.16 99.87 100.16 4,630 -0.14(-0.13%)
Jun 12, 2008 99.94 100.45 99.93 100.30 7,268 -0.55(-0.54%)
Jun 11, 2008 100.55 100.84 100.26 100.84 10,313 +0.05(+0.05%)
Jun 10, 2008 100.66 101.07 100.36 100.79 11,082 -0.49(-0.48%)
Jun 09, 2008 101.23 101.28 101.21 101.28 6,123 +0.00(+0.00%)
Jun 06, 2008 101.23 101.28 101.20 101.28 3,209 +0.10(+0.10%)
Jun 05, 2008 101.16 101.20 101.16 101.18 12,753 -0.19(-0.19%)
Jun 04, 2008 101.48 101.48 101.18 101.37 2,768 +0.04(+0.04%)
Jun 03, 2008 101.18 101.39 101.02 101.33 3,120 +0.17(+0.17%)
Jun 02, 2008 101.13 101.16 101.00 101.16 2,615 -0.30(-0.30%)
May 30, 2008 101.49 101.52 101.10 101.46 12,219 +0.08(+0.08%)
May 29, 2008 101.47 101.47 101.16 101.38 4,918 -0.32(-0.31%)
May 28, 2008 101.78 101.83 101.67 101.70 7,965 -0.11(-0.11%)
May 27, 2008 101.80 101.83 101.75 101.81 11,125 -0.12(-0.12%)
May 26, 2008 101.70 101.93 101.70 101.93 0 +0.00(+0.00%)
May 23, 2008 101.70 101.93 101.70 101.93 10,185 +0.17(+0.17%)
May 22, 2008 101.90 101.90 101.72 101.76 3,267 -0.31(-0.30%)
May 21, 2008 102.14 102.14 101.94 102.07 7,574 +0.02(+0.02%)
May 20, 2008 102.00 102.08 101.86 102.05 5,757 +0.15(+0.15%)
May 19, 2008 101.85 101.90 101.85 101.90 14,933 +0.02(+0.02%)
May 16, 2008 101.66 101.88 101.64 101.88 8,456 +0.34(+0.33%)
May 15, 2008 101.28 101.82 101.25 101.54 11,934 +0.33(+0.33%)
May 14, 2008 101.14 101.34 101.14 101.21 2,772 -0.21(-0.21%)
May 13, 2008 101.52 101.52 101.37 101.42 27,094 -0.08(-0.08%)
May 12, 2008 101.50 101.70 101.08 101.50 11,999 -0.14(-0.14%)
May 09, 2008 101.50 101.66 101.50 101.64 1,835 +0.03(+0.03%)
May 08, 2008 101.66 101.66 101.43 101.61 9,429 +0.02(+0.02%)
May 07, 2008 101.79 101.92 101.49 101.59 31,800 -0.17(-0.17%)
May 06, 2008 101.67 101.76 101.65 101.76 5,819 -0.14(-0.14%)
May 05, 2008 101.63 101.93 101.54 101.90 12,229 -0.04(-0.04%)
May 02, 2008 101.90 101.94 101.89 101.94 7,105 +0.42(+0.41%)
May 01, 2008 101.23 101.57 101.23 101.52 4,535 -0.28(-0.28%)
Apr 30, 2008 101.49 101.80 101.28 101.80 8,743 +0.64(+0.63%)
Apr 29, 2008 101.36 101.36 101.01 101.16 4,749 +0.01(+0.01%)
Apr 28, 2008 101.10 101.15 100.92 101.15 2,362 -0.15(-0.15%)
Apr 25, 2008 101.30 101.30 101.10 101.30 6,805 -0.15(-0.15%)
Apr 24, 2008 101.50 101.54 101.28 101.45 11,870 -0.06(-0.06%)
Apr 23, 2008 101.51 101.59 101.40 101.51 12,494 -0.12(-0.12%)
Apr 22, 2008 101.63 101.63 101.49 101.63 6,390 -0.13(-0.13%)
Apr 21, 2008 101.70 101.76 101.54 101.76 4,979 -0.01(-0.01%)
Apr 18, 2008 101.67 101.77 101.50 101.77 12,729 -0.22(-0.22%)
Apr 17, 2008 102.14 102.14 101.80 101.99 18,440 -0.13(-0.13%)
Apr 16, 2008 102.08 102.27 102.08 102.12 8,729 +0.09(+0.09%)
Apr 15, 2008 102.00 102.03 101.85 102.03 965 +0.11(+0.11%)
Apr 14, 2008 101.92 101.92 101.92 101.92 40,496 +0.03(+0.03%)
Apr 11, 2008 101.65 101.89 101.65 101.89 7,600 +0.11(+0.11%)
Apr 10, 2008 101.64 101.78 101.44 101.78 2,300 +0.26(+0.26%)
Apr 09, 2008 101.57 101.57 101.51 101.52 1,200 -0.01(-0.01%)
Apr 08, 2008 101.47 101.53 101.24 101.53 3,400 +0.03(+0.03%)
Apr 07, 2008 101.49 101.50 101.43 101.50 1,600 +0.27(+0.27%)
Apr 04, 2008 101.25 101.25 101.21 101.23 2,900 +0.32(+0.32%)
Apr 03, 2008 100.92 100.92 100.64 100.91 3,700 +0.08(+0.08%)
Apr 02, 2008 100.88 100.88 100.53 100.83 1,800 +0.31(+0.31%)
Apr 01, 2008 100.74 100.91 100.50 100.52 19,500 -0.57(-0.56%)
Mar 31, 2008 101.18 101.18 101.08 101.09 2,300 -0.03(-0.03%)
Mar 28, 2008 101.22 101.22 100.81 101.12 3,900 -0.19(-0.19%)
Mar 27, 2008 101.02 101.31 101.02 101.31 2,200 -0.04(-0.04%)
Mar 26, 2008 101.32 101.35 101.20 101.35 7,400 +0.20(+0.20%)
Mar 25, 2008 101.10 101.39 101.10 101.15 5,400 -0.20(-0.20%)
Mar 24, 2008 101.31 101.35 100.98 101.35 4,300 +0.02(+0.02%)
Mar 21, 2008 100.91 101.33 100.91 101.33 2,100 +0.00(+0.00%)
Mar 20, 2008 100.91 101.33 100.91 101.33 2,100 -0.02(-0.02%)
Mar 19, 2008 101.30 101.35 101.01 101.35 2,100 +0.12(+0.12%)
Mar 18, 2008 100.56 101.23 100.53 101.23 6,600 +0.50(+0.50%)
Mar 17, 2008 100.60 100.73 100.53 100.73 700 -0.21(-0.21%)
Mar 14, 2008 100.83 100.94 100.69 100.94 7,000 +0.44(+0.44%)
Mar 13, 2008 100.78 100.83 100.39 100.50 6,000 -0.24(-0.24%)
Mar 12, 2008 100.82 100.82 100.74 100.74 5,500 +0.05(+0.05%)
Mar 11, 2008 100.69 100.69 100.55 100.69 1,500 -0.09(-0.09%)
Mar 10, 2008 100.80 100.80 100.78 100.78 1,300 +0.01(+0.01%)
Mar 07, 2008 100.80 100.80 100.70 100.77 3,600 -0.10(-0.10%)
Mar 06, 2008 101.03 101.03 100.87 100.87 900 -0.15(-0.14%)
Mar 05, 2008 100.99 101.02 100.90 101.02 3,400 +0.14(+0.14%)
Mar 04, 2008 100.76 101.01 100.68 100.88 4,100 -0.13(-0.13%)
Mar 03, 2008 101.06 101.06 100.73 101.01 3,500 -0.41(-0.40%)
Feb 29, 2008 101.39 101.43 101.27 101.42 3,000 +0.30(+0.30%)
Feb 28, 2008 101.11 101.12 101.11 101.12 217,400 -0.09(-0.09%)
Feb 27, 2008 101.16 101.26 101.16 101.21 20,600 +0.20(+0.20%)
Feb 26, 2008 100.85 101.02 100.85 101.01 1,100 +0.09(+0.09%)
Feb 25, 2008 100.86 100.92 100.86 100.92 2,100 +0.13(+0.13%)
Feb 22, 2008 100.79 100.79 100.79 100.79 1,700 +0.37(+0.37%)
Feb 21, 2008 100.63 100.63 100.30 100.42 1,600 -0.11(-0.11%)
Feb 20, 2008 100.53 100.53 100.53 100.53 0 +0.00(+0.00%)
Feb 19, 2008 100.82 100.82 100.53 100.53 2,200 -0.76(-0.75%)
Feb 18, 2008 101.04 101.29 101.04 101.29 0 +0.00(+0.00%)
Feb 15, 2008 101.04 101.29 101.04 101.29 900 +0.19(+0.19%)
Feb 14, 2008 101.14 101.14 101.02 101.10 3,500 -0.01(-0.01%)
Feb 13, 2008 100.88 101.11 100.88 101.11 3,200 +0.19(+0.19%)
Feb 12, 2008 100.84 100.92 100.66 100.92 3,300 +0.03(+0.03%)
Feb 11, 2008 101.01 101.01 100.74 100.89 4,300 -0.05(-0.05%)
Feb 08, 2008 100.82 100.94 100.70 100.94 7,300 -0.39(-0.38%)
Feb 07, 2008 101.51 101.51 101.03 101.33 11,200 -0.36(-0.35%)
Feb 06, 2008 101.65 101.69 101.65 101.69 1,900 +0.04(+0.04%)
Feb 05, 2008 101.94 101.94 101.50 101.65 11,600 -0.23(-0.23%)
Feb 04, 2008 101.88 101.88 101.88 101.88 1,100 +0.04(+0.04%)
Feb 01, 2008 102.28 102.28 101.56 101.84 7,300 -0.47(-0.46%)
Jan 31, 2008 102.30 102.33 102.15 102.31 600 +0.03(+0.03%)
Jan 30, 2008 101.89 102.28 101.89 102.28 2,400 +0.31(+0.30%)
Jan 29, 2008 102.22 102.22 101.97 101.97 1,200 -0.17(-0.17%)
Jan 28, 2008 102.11 102.14 102.11 102.14 2,000 -0.04(-0.04%)
Jan 25, 2008 102.06 102.25 102.06 102.18 1,400 +0.16(+0.15%)
Jan 24, 2008 102.27 102.27 101.76 102.02 26,900 +0.02(+0.02%)
Jan 23, 2008 102.04 102.25 101.90 102.00 12,000 +0.02(+0.02%)
Jan 22, 2008 102.00 102.01 101.55 101.98 6,000 -0.49(-0.48%)
Jan 21, 2008 102.06 102.48 102.05 102.47 0 +0.00(+0.00%)
Jan 18, 2008 102.06 102.48 102.05 102.47 4,300 +0.06(+0.06%)
Jan 17, 2008 102.48 102.48 102.30 102.41 45,700 -0.09(-0.09%)
Jan 16, 2008 102.34 102.50 102.11 102.50 3,100 +0.14(+0.14%)
Jan 15, 2008 102.26 102.36 102.26 102.36 104,100 +0.17(+0.17%)
Jan 14, 2008 102.10 102.19 102.10 102.19 13,100 +0.35(+0.35%)
Jan 11, 2008 102.02 102.07 101.84 101.84 1,800 -0.37(-0.36%)
Jan 10, 2008 102.09 102.21 102.09 102.21 300 +0.09(+0.09%)
Jan 09, 2008 102.22 102.22 102.12 102.12 1,400 -0.08(-0.08%)
Jan 08, 2008 102.23 102.23 101.24 102.20 45,700 +0.25(+0.24%)
Jan 07, 2008 101.86 101.95 101.69 101.95 11,000 +0.23(+0.23%)
Jan 04, 2008 101.74 101.74 101.66 101.72 1,800 +0.05(+0.05%)
Jan 03, 2008 101.77 101.77 101.67 101.67 2,300 +0.18(+0.18%)
Jan 02, 2008 101.15 101.53 101.15 101.49 7,600 +0.14(+0.14%)
Jan 01, 2008 101.37 101.40 101.35 101.35 1,600 +0.00(+0.00%)
Dec 31, 2007 101.37 101.40 101.35 101.35 1,600 +0.14(+0.14%)
Dec 28, 2007 101.20 101.21 101.17 101.21 2,900 +0.04(+0.04%)
Dec 27, 2007 101.25 101.25 101.10 101.17 1,300 -0.24(-0.24%)
Dec 26, 2007 101.29 101.41 101.29 101.41 400 +0.08(+0.08%)
Dec 24, 2007 101.33 101.33 101.33 101.33 100 +0.18(+0.18%)
Dec 21, 2007 101.50 101.54 101.03 101.15 23,500 -0.11(-0.11%)
Dec 20, 2007 101.31 101.31 101.26 101.26 1,500 +0.04(+0.04%)
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.