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 (%)
Sep 30, 2019	91.60	91.85	91.60	91.67	3,278,371	+0.10(+0.11%)
Sep 27, 2019	91.83	91.86	91.39	91.57	3,503,781	-0.12(-0.13%)
Sep 26, 2019	91.75	91.95	91.62	91.69	6,677,644	+0.19(+0.20%)
Sep 25, 2019	91.69	91.85	91.33	91.51	5,847,815	-0.27(-0.29%)
Sep 24, 2019	91.99	92.10	91.77	91.77	4,676,762	-0.59(-0.64%)
Sep 23, 2019	92.49	92.54	92.28	92.36	4,150,315	-0.21(-0.23%)
Sep 20, 2019	92.36	92.69	92.30	92.57	3,452,219	+0.41(+0.45%)
Sep 19, 2019	92.03	92.24	91.93	92.16	4,671,849	+0.40(+0.44%)
Sep 18, 2019	92.00	92.19	91.47	91.76	5,107,192	+0.01(+0.01%)
Sep 17, 2019	91.52	91.87	91.38	91.75	5,060,734	+0.29(+0.32%)
Sep 16, 2019	91.44	91.65	91.31	91.46	4,860,379	+0.39(+0.43%)
Sep 13, 2019	91.77	91.81	91.07	91.07	7,061,104	-1.06(-1.15%)
Sep 12, 2019	92.76	92.83	92.04	92.13	4,407,642	+0.18(+0.19%)
Sep 11, 2019	92.07	92.27	91.95	91.95	4,598,980	+0.10(+0.11%)
Sep 10, 2019	92.44	92.45	91.76	91.86	6,262,903	-0.69(-0.74%)
Sep 09, 2019	93.06	93.09	92.41	92.54	7,356,744	-0.77(-0.82%)
Sep 06, 2019	93.08	93.34	93.08	93.31	3,754,546	+0.33(+0.36%)
Sep 05, 2019	93.42	93.48	92.83	92.98	8,115,325	-0.50(-0.54%)
Sep 04, 2019	93.14	93.49	93.02	93.48	7,591,313	+0.58(+0.63%)

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.