Indicators

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

89.15 UNCHANGED

Streaming Delayed 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 (%)
Sep 29, 2017	83.71	83.90	83.61	83.83	3,837,663	+0.27(+0.33%)
Sep 28, 2017	83.31	83.62	83.28	83.56	3,276,600	+0.17(+0.21%)
Sep 27, 2017	83.52	83.52	83.31	83.39	2,986,557	-0.35(-0.42%)
Sep 26, 2017	83.80	83.87	83.67	83.74	1,711,773	-0.03(-0.03%)
Sep 25, 2017	83.82	83.85	83.60	83.77	3,785,633	-0.08(-0.09%)
Sep 22, 2017	83.86	83.88	83.76	83.85	2,909,477	+0.14(+0.17%)
Sep 21, 2017	83.58	83.72	83.54	83.70	3,189,970	+0.24(+0.28%)
Sep 20, 2017	83.91	83.96	83.34	83.46	4,277,116	-0.54(-0.64%)
Sep 19, 2017	83.99	84.28	83.94	84.00	2,370,439	-0.12(-0.15%)
Sep 18, 2017	84.27	84.28	84.10	84.13	3,091,899	-0.17(-0.20%)
Sep 15, 2017	84.27	84.31	84.20	84.29	1,332,507	+0.12(+0.14%)
Sep 14, 2017	84.10	84.20	84.06	84.18	1,130,801	+0.06(+0.07%)
Sep 13, 2017	84.16	84.20	84.08	84.12	1,224,345	+0.00(+0.00%)
Sep 12, 2017	84.13	84.20	84.09	84.12	1,688,497	-0.17(-0.20%)
Sep 11, 2017	84.47	84.47	84.27	84.29	2,485,509	-0.14(-0.17%)
Sep 08, 2017	84.58	84.58	84.34	84.44	941,480	+0.08(+0.09%)
Sep 07, 2017	84.25	84.43	84.18	84.36	2,571,190	+0.32(+0.39%)
Sep 06, 2017	84.28	84.28	84.03	84.03	3,044,048	-0.16(-0.19%)
Sep 05, 2017	84.04	84.27	84.00	84.19	2,504,334	+0.28(+0.33%)

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.