Indicators

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

88.48 -0.70 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	85.75	85.75	85.50	85.65	6,552,489	-0.06(-0.06%)
Feb 27, 2019	85.97	85.99	85.58	85.70	5,585,973	+0.02(+0.03%)
Feb 26, 2019	85.54	85.76	85.44	85.68	3,776,819	+0.25(+0.29%)
Feb 25, 2019	85.72	85.79	85.40	85.43	6,290,518	-0.14(-0.17%)
Feb 22, 2019	85.22	85.59	85.22	85.57	3,696,649	+0.53(+0.62%)
Feb 21, 2019	85.28	85.31	85.02	85.04	3,522,324	-0.06(-0.06%)
Feb 20, 2019	85.16	85.25	85.03	85.10	2,519,073	+0.01(+0.01%)
Feb 19, 2019	85.19	85.28	85.07	85.09	5,059,298	-0.06(-0.06%)
Feb 15, 2019	85.18	85.21	84.99	85.14	10,451,192	+0.07(+0.08%)
Feb 14, 2019	84.89	85.18	84.79	85.07	3,940,754	+0.22(+0.26%)
Feb 13, 2019	85.04	85.10	84.84	84.85	7,427,932	+0.01(+0.01%)
Feb 12, 2019	84.91	84.97	84.72	84.84	4,104,423	+0.31(+0.37%)
Feb 11, 2019	84.57	84.72	84.46	84.53	7,215,838	-0.20(-0.23%)
Feb 08, 2019	84.88	84.96	84.66	84.73	5,512,368	-0.38(-0.44%)
Feb 07, 2019	85.10	85.19	84.96	85.10	9,542,170	-0.16(-0.18%)
Feb 06, 2019	85.28	85.43	85.16	85.26	4,678,423	-0.44(-0.51%)
Feb 05, 2019	85.61	85.78	85.35	85.70	7,516,743	+0.57(+0.67%)
Feb 04, 2019	85.14	85.29	84.97	85.14	7,587,108	-0.29(-0.34%)

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.