Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 9:09AM ET - U.S. Markets open in 21 mins.. Dow Up 1.52% Nasdaq  0.00%
iShares JPMorgan USD Emerg Markets Bond (EMB)On Feb 9: 99.35   0.00 (0.00%)  
MORE ON EMB
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-1099.6699.6999.3599.35119,40099.35
8-Feb-1099.2999.6299.2599.47124,50099.47
5-Feb-1099.13100.2397.6499.03875,40099.03
4-Feb-10100.29100.3499.3699.38219,80099.38
3-Feb-10100.74100.89100.40100.40187,300100.40
2-Feb-10101.15101.15100.50100.541,151,900100.54
1-Feb-10101.00101.12100.63100.7876,300100.78
1-Feb-10 $ 0.479 Dividend
29-Jan-10101.61101.61101.15101.23165,800100.75
28-Jan-10101.96101.96101.50101.50103,500101.02
27-Jan-10102.10102.12101.75101.84205,100101.36
26-Jan-10102.11102.29101.91102.07118,200101.59
25-Jan-10102.13102.17101.92102.1068,000101.62
22-Jan-10102.10102.27101.89102.0668,800101.58
21-Jan-10102.30102.55102.25102.35115,900101.87
20-Jan-10102.57102.57102.29102.53169,500102.04
19-Jan-10102.54102.54102.27102.41157,100101.93
15-Jan-10102.45102.60102.25102.25180,600101.77
14-Jan-10102.66102.69102.31102.3190,400101.83
13-Jan-10103.19103.19102.80102.85130,200102.36
12-Jan-10103.13103.13102.94103.08138,400102.59
11-Jan-10103.02103.10102.89103.06127,000102.57
8-Jan-10102.28102.49102.18102.28327,900101.80
7-Jan-10102.38102.51102.10102.1698,300101.68
6-Jan-10102.60102.75102.23102.69135,300102.20
5-Jan-10102.21102.58102.07102.5598,700102.06
4-Jan-10101.74101.93101.33101.93120,500101.45
31-Dec-09101.36101.78101.14101.7887,500101.30
30-Dec-09101.64101.80101.25101.40103,300100.92
29-Dec-09101.63101.63101.31101.3663,700100.88
29-Dec-09 $ 0.418 Dividend
28-Dec-09101.95101.99101.75101.7564,800100.85
24-Dec-09101.99102.02101.90101.9167,200101.01
23-Dec-09101.98102.17101.95102.04104,600101.14
22-Dec-09102.05102.11101.95102.0670,400101.16
21-Dec-09101.95102.16101.90101.9480,300101.04
18-Dec-09102.14102.14101.86102.0246,000101.12
17-Dec-09102.02102.06101.76101.8666,100100.96
16-Dec-09102.05102.89101.91101.92373,400101.02
15-Dec-09101.88102.09101.79101.8584,600100.95
14-Dec-09102.08102.14101.80101.9250,900101.02
11-Dec-09101.85101.88101.71101.8848,100100.98
10-Dec-09101.91101.91101.74101.7575,000100.85
9-Dec-09101.94101.94101.60101.60118,300100.70
8-Dec-09101.96102.05101.73101.7977,400100.89
7-Dec-09101.93102.02101.89102.0053,800101.10
4-Dec-09101.64101.97101.57101.95251,100101.05
3-Dec-09102.12102.21101.83102.02108,200101.12
2-Dec-09102.40102.50102.09102.09194,900101.19
1-Dec-09102.03102.32101.77102.24143,100101.34
1-Dec-09 $ 0.422 Dividend
30-Nov-09102.52102.63101.82102.38199,300101.06
27-Nov-09102.02102.59101.88102.5641,000101.24
25-Nov-09103.22103.27102.87103.1896,900101.85
24-Nov-09103.00103.05102.84103.03178,700101.70
23-Nov-09102.70102.88102.61102.79166,700101.46
20-Nov-09102.61102.74102.32102.66179,700101.34
19-Nov-09102.79102.80102.65102.7549,700101.42
18-Nov-09102.74102.99102.66102.8093,600101.47
17-Nov-09103.01103.05102.72102.74601,900101.41
16-Nov-09102.79102.95102.63102.9570,200101.62
13-Nov-09102.59102.64102.28102.53197,300101.21
12-Nov-09102.54102.66102.44102.4462,900101.12
11-Nov-09102.49102.49102.34102.4488,000101.12
10-Nov-09101.98102.46101.84102.39129,300101.07
9-Nov-09101.73101.85101.52101.8491,300100.53
6-Nov-09101.35101.53101.20101.42188,300100.11
5-Nov-09101.06101.30101.00101.2499,50099.93
4-Nov-09100.75101.01100.61100.9871,50099.68
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions