Indicators

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

89.15 +0.35 (+0.39%)

Official Closing Price Updated: 4:15 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		86.13	86.13	86.13	0	+0.11(+0.13%)
Dec 28, 2017	86.06	86.06	85.93	86.01	1,026,033	+0.03(+0.03%)
Dec 27, 2017	85.95	86.06	85.81	85.98	1,257,283	+0.08(+0.10%)
Dec 26, 2017	85.86	85.95	85.81	85.90	834,915	+0.04(+0.05%)
Dec 22, 2017	85.63	85.90	85.61	85.86	2,415,261	+0.28(+0.33%)
Dec 21, 2017	85.65	85.72	85.54	85.58	2,513,780	+0.27(+0.31%)
Dec 20, 2017	85.40	85.40	85.22	85.31	2,642,705	-0.13(-0.16%)
Dec 19, 2017	85.54	85.57	85.36	85.44	1,422,435	-0.18(-0.22%)
Dec 18, 2017	85.63	85.68	85.54	85.62	2,122,075	+0.09(+0.10%)
Dec 15, 2017	85.52	85.62	85.38	85.54	1,596,670	+0.11(+0.13%)
Dec 14, 2017	85.35	85.46	85.30	85.43	3,597,985	+0.04(+0.05%)
Dec 13, 2017	85.21	85.61	85.17	85.38	2,562,082	+0.24(+0.29%)
Dec 12, 2017	85.11	85.15	85.01	85.14	1,379,768	+0.03(+0.03%)
Dec 11, 2017	85.22	85.28	85.09	85.11	2,707,316	-0.04(-0.05%)
Dec 08, 2017	85.20	85.27	85.06	85.15	1,690,716	+0.01(+0.02%)
Dec 07, 2017	85.24	85.24	85.06	85.14	2,254,113	-0.18(-0.21%)
Dec 06, 2017	85.31	85.39	85.26	85.31	1,960,553	+0.07(+0.09%)
Dec 05, 2017	85.20	85.29	85.14	85.24	1,661,715	+0.12(+0.14%)
Dec 04, 2017	85.09	85.15	85.02	85.12	2,966,001	+0.05(+0.06%)

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.