CEMB Historical Prices | iShares Emerging Markets Corpor Stock

STI

1.77%

iShares Emerging Markets Corporate Bond (CEMB)

-BATS

52.82 0.53(0.99%) 04:00 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
22 May 2013	53.46	53.46	53.35	53.35	3,700	53.35
21 May 2013	53.39	53.57	53.33	53.33	6,000	53.33
20 May 2013	53.70	53.70	53.38	53.54	5,400	53.54
17 May 2013	53.19	53.46	53.19	53.41	3,400	53.41
16 May 2013	53.30	53.62	53.24	53.24	14,800	53.24
15 May 2013	53.51	53.52	53.25	53.52	1,300	53.52
14 May 2013	53.59	53.59	53.25	53.25	3,900	53.25
13 May 2013	53.56	53.56	53.26	53.51	3,300	53.51
10 May 2013	53.51	53.68	53.31	53.67	5,700	53.67
9 May 2013	54.16	54.16	53.50	53.51	2,400	53.51
8 May 2013	53.82	53.82	53.42	53.74	5,700	53.74
7 May 2013	53.64	53.84	53.63	53.78	3,200	53.78
6 May 2013	54.12	54.12	53.63	53.83	1,800	53.83
3 May 2013	53.88	53.90	53.61	53.63	5,500	53.63
2 May 2013	54.02	54.03	53.83	53.90	3,600	53.90
1 May 2013	54.11	54.11	53.72	53.72	3,400	53.72
May 1, 2013	0.158 Dividend
30 Apr 2013	53.75	54.00	53.75	54.00	11,000	53.84
29 Apr 2013	53.68	53.77	53.47	53.73	5,300	53.57
26 Apr 2013	53.41	53.78	53.33	53.44	6,800	53.28
25 Apr 2013	53.94	53.94	53.52	53.57	2,400	53.41
24 Apr 2013	53.53	53.78	53.35	53.69	8,100	53.53
23 Apr 2013	53.88	53.88	53.54	53.63	8,100	53.47
22 Apr 2013	53.80	53.80	53.22	53.49	1,500	53.33
19 Apr 2013	53.58	53.58	53.17	53.53	4,700	53.37
18 Apr 2013	53.25	53.56	53.21	53.56	11,900	53.40
17 Apr 2013	53.73	53.73	53.30	53.44	2,600	53.28
16 Apr 2013	53.60	53.63	53.27	53.27	1,500	53.11
15 Apr 2013	53.37	53.69	53.33	53.33	3,700	53.17
12 Apr 2013	53.86	53.86	53.36	53.75	7,600	53.59
11 Apr 2013	53.94	53.94	53.41	53.68	12,300	53.52
10 Apr 2013	53.72	53.72	53.36	53.67	6,500	53.51
9 Apr 2013	53.88	53.88	53.34	53.67	3,900	53.51
8 Apr 2013	53.67	53.67	53.62	53.65	2,900	53.49
5 Apr 2013	53.20	53.75	53.19	53.73	6,800	53.57
4 Apr 2013	53.40	53.52	53.12	53.12	5,000	52.96
3 Apr 2013	52.62	53.19	52.62	53.18	3,100	53.02
2 Apr 2013	53.00	53.00	52.99	52.99	700	52.83
1 Apr 2013	53.15	53.15	52.72	52.94	5,200	52.79
Apr 1, 2013	0.153 Dividend
28 Mar 2013	53.43	53.45	53.23	53.26	5,200	52.95
27 Mar 2013	53.63	53.63	53.25	53.25	2,800	52.94
26 Mar 2013	53.54	53.54	53.17	53.26	9,300	52.95
25 Mar 2013	53.42	53.42	53.15	53.30	5,500	52.99
22 Mar 2013	53.20	53.23	53.06	53.22	3,800	52.91
21 Mar 2013	53.26	53.26	53.21	53.21	2,500	52.90
20 Mar 2013	52.74	53.37	52.74	53.03	3,100	52.72
19 Mar 2013	53.43	53.49	53.19	53.39	12,100	53.08
18 Mar 2013	53.65	53.65	53.26	53.28	5,700	52.97
15 Mar 2013	53.34	53.34	53.32	53.32	1,000	53.01
14 Mar 2013	53.37	53.37	53.16	53.29	2,300	52.98
13 Mar 2013	53.40	53.40	53.24	53.29	1,700	52.98
12 Mar 2013	53.30	53.30	53.24	53.24	1,500	52.93
11 Mar 2013	53.03	53.15	52.89	52.89	1,900	52.58
8 Mar 2013	53.13	53.15	52.85	53.15	8,100	52.84
7 Mar 2013	53.58	53.58	53.01	53.01	2,100	52.70
6 Mar 2013	53.27	53.39	53.19	53.24	5,100	52.93
5 Mar 2013	53.40	53.42	53.24	53.41	7,700	53.10
4 Mar 2013	53.55	53.55	53.22	53.38	2,500	53.07
1 Mar 2013	53.40	53.46	53.40	53.42	29,200	53.11
Mar 1, 2013	0.16 Dividend
28 Feb 2013	53.60	53.60	53.42	53.54	2,100	53.07
27 Feb 2013	53.48	53.51	53.31	53.47	12,000	53.00
26 Feb 2013	53.16	53.18	53.16	53.18	1,500	52.71
25 Feb 2013	53.33	53.48	53.30	53.48	7,400	53.01
22 Feb 2013	53.36	53.37	53.31	53.35	8,200	52.88
21 Feb 2013	53.02	53.37	53.01	53.33	8,200	52.86
20 Feb 2013	53.32	53.36	53.00	53.34	4,500	52.87
19 Feb 2013	53.37	53.37	52.90	53.24	4,100	52.77
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On CEMB

Quotes

Charts

News & Info

ETF

iShares Emerging Markets Corporate Bond (CEMB)