U.S. Markets closed

iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
112.90+0.13 (+0.12%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 2012113.42113.47113.21113.3074.06588,000
Feb 28, 2012113.02113.31112.95113.2174.00429,500
Feb 27, 2012112.74112.91112.62112.8773.78319,200
Feb 24, 2012112.70112.86112.57112.8673.78440,600
Feb 23, 2012112.55112.61112.36112.6173.61346,300
Feb 22, 2012112.28112.36112.18112.3473.44354,500
Feb 21, 2012111.94112.21111.71112.0473.24338,000
Feb 17, 2012111.89111.89111.37111.5372.911,429,500
Feb 16, 2012111.64111.78111.57111.7773.06390,900
Feb 15, 2012111.99111.99111.81111.9073.15272,500
Feb 14, 2012111.62111.82111.62111.7573.05472,700
Feb 13, 2012111.44111.66111.34111.5772.93634,400
Feb 10, 2012111.09111.16110.94110.9872.55399,500
Feb 09, 2012111.15111.36111.15111.3272.77221,200
Feb 08, 2012111.66115.00111.04111.1972.68617,600
Feb 07, 2012111.25111.93111.14111.4372.84466,700
Feb 06, 2012111.33111.34111.09111.1972.68302,200
Feb 03, 2012111.26111.34111.08111.1072.63527,200
Feb 02, 2012110.38111.04110.38111.0472.59676,800
Feb 01, 2012110.91111.04110.23110.3472.131,105,900
Feb 01, 20120.432 Dividend
Jan 31, 2012110.73111.04110.54111.0072.28491,500
Jan 30, 2012110.13110.56110.13110.5671.99683,700
Jan 27, 2012110.24110.51110.24110.3471.85383,800
Jan 26, 2012110.04110.48109.99110.4771.93342,800
Jan 25, 2012109.49109.79109.33109.7471.46373,200
Jan 24, 2012109.64109.64109.26109.4271.25793,100
Jan 23, 2012109.83109.83109.50109.7671.47213,100
Jan 20, 2012109.48109.57109.30109.4871.29316,000
Jan 19, 2012109.16109.36109.04109.1871.09325,600
Jan 18, 2012108.51108.90108.41108.9070.91820,400
Jan 17, 2012108.58108.58108.31108.3170.53557,900
Jan 13, 2012108.21108.29107.90108.2370.47612,700
Jan 12, 2012108.33108.49108.20108.2770.50281,200
Jan 11, 2012108.18108.27107.95108.1870.44247,000
Jan 10, 2012108.33108.55108.09108.2170.46393,000
Jan 09, 2012108.64108.64107.97108.2470.48331,000
Jan 06, 2012109.09109.09108.21108.4070.58809,700
Jan 05, 2012108.90108.99108.68108.8870.90664,200
Jan 04, 2012108.82109.09108.54109.0471.00733,600
Jan 03, 2012109.64110.06108.18108.7470.812,221,300
Dec 30, 2011109.50109.83109.31109.7571.46287,600
Dec 29, 2011109.35109.59109.31109.5871.35285,600
Dec 28, 2011109.51109.51109.20109.3771.22221,400
Dec 27, 2011109.18109.86109.01109.5271.31271,200
Dec 27, 20110.414 Dividend
Dec 23, 2011109.67109.78109.33109.6471.12364,400
Dec 22, 2011109.60109.72109.42109.7071.16381,700
Dec 21, 2011109.61109.62109.37109.6271.11916,900
Dec 20, 2011109.13109.52109.07109.5271.04660,200
Dec 19, 2011109.00109.03108.86108.9670.68183,300
Dec 16, 2011109.00109.29108.94109.1070.771,042,100
Dec 15, 2011109.00109.01108.80108.8470.60375,500
Dec 14, 2011108.82109.16108.82109.0670.75425,800
Dec 13, 2011108.95109.25108.95109.1970.83239,800
Dec 12, 2011108.82109.20108.82109.0170.71254,000
Dec 09, 2011108.77109.17108.67109.0270.72158,600
Dec 08, 2011109.30109.49108.33108.8270.59324,400
Dec 07, 2011109.55109.55109.21109.3670.94179,600
Dec 06, 2011109.50109.76109.25109.6171.10350,000
Dec 05, 2011109.39109.66109.19109.2470.86515,300
Dec 02, 2011108.52109.27108.52109.2770.88308,200
Dec 01, 2011108.41108.77108.34108.5870.43821,300
Dec 01, 20110.441 Dividend
Nov 30, 2011108.49108.80108.29108.5470.12347,900
Nov 29, 2011107.74107.83107.55107.7869.63190,000
Nov 28, 2011107.08107.66106.89107.6469.54240,900
Nov 25, 2011107.12107.36106.30106.7168.9460,100
Nov 23, 2011107.48107.90106.48106.5868.86469,900
Nov 22, 2011108.57108.57107.35107.5769.50319,800
Nov 21, 2011108.68108.86108.26108.2669.94231,200
Nov 18, 2011109.31109.50109.05109.2470.57231,800
Nov 17, 2011109.94109.94109.00109.1470.51317,300
Nov 16, 2011109.91110.13109.50109.7970.93635,300
Nov 15, 2011109.85110.10109.61109.9171.01422,400
Nov 14, 2011110.25110.68110.25110.4371.34269,000
Nov 11, 2011110.09110.99110.09110.9371.67142,900
Nov 10, 2011110.25110.69110.12110.4971.38352,600
Nov 09, 2011110.88110.88110.27110.4071.32526,600
Nov 08, 2011110.99111.20110.99111.1871.83724,700
Nov 07, 2011110.78110.98110.70110.9771.69483,500
Nov 04, 2011110.89110.99110.80110.8971.64217,200
Nov 03, 2011109.96110.81109.96110.7971.58273,700
Nov 02, 2011109.87110.14109.80110.1271.14223,700
Nov 01, 2011109.80110.57108.86109.9271.01532,800
Nov 01, 20110.445 Dividend
Oct 31, 2011110.55110.55110.19110.4071.04264,100
Oct 28, 2011110.17110.63110.17110.6171.17256,800
Oct 27, 2011110.25110.65110.25110.5771.15487,800
Oct 26, 2011109.49109.49109.11109.3670.37200,900
Oct 25, 2011108.97109.18108.83109.0170.14543,600
Oct 24, 2011108.17108.78108.06108.7669.98245,500
Oct 21, 2011108.10108.32108.01108.0969.55306,900
Oct 20, 2011108.70108.70107.92107.9869.48190,100
Oct 19, 2011108.59108.59108.18108.2469.65315,700
Oct 18, 2011107.92108.38107.73108.2569.65249,300
Oct 17, 2011108.31108.74107.97108.0569.52158,200
Oct 14, 2011107.63107.87107.54107.7669.34143,000
Oct 13, 2011107.64107.64106.99107.4269.12336,800
Oct 12, 2011106.70107.34106.65107.1168.92210,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...