Indicators

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

88.66 -0.21 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	82.08	82.34	81.90	82.28	10,713,721	+0.40(+0.49%)
Jan 30, 2023	82.29	82.60	81.88	81.88	7,102,715	-1.06(-1.28%)
Jan 27, 2023	82.62	83.07	82.62	82.94	4,439,048	-0.16(-0.19%)
Jan 26, 2023	82.85	83.12	82.56	83.09	6,233,603	+0.00(+0.00%)
Jan 25, 2023	82.79	83.11	82.65	83.09	6,721,693	-0.06(-0.07%)
Jan 24, 2023	82.53	83.18	82.38	83.15	6,868,579	+0.37(+0.44%)
Jan 23, 2023	82.69	82.97	82.60	82.79	4,563,014	-0.05(-0.06%)
Jan 20, 2023	82.67	82.86	82.53	82.83	6,551,178	-0.19(-0.23%)
Jan 19, 2023	82.95	83.15	82.63	83.02	11,367,931	-0.23(-0.28%)
Jan 18, 2023	83.38	83.75	82.94	83.25	14,331,216	+0.97(+1.18%)
Jan 17, 2023	81.73	82.40	81.66	82.28	8,212,391	+0.08(+0.10%)
Jan 13, 2023	82.05	82.56	82.01	82.20	8,258,604	-0.20(-0.24%)
Jan 12, 2023	81.81	82.51	81.11	82.39	11,829,598	+0.96(+1.18%)
Jan 11, 2023	81.43	81.58	81.19	81.43	23,148,060	+0.92(+1.14%)
Jan 10, 2023	80.62	80.62	80.25	80.51	9,408,990	-0.51(-0.62%)
Jan 09, 2023	80.74	81.35	80.63	81.02	8,944,736	-0.16(-0.20%)
Jan 06, 2023	79.88	81.19	79.77	81.18	8,692,093	+1.41(+1.77%)
Jan 05, 2023	79.72	79.91	79.44	79.76	7,080,254	-0.73(-0.91%)
Jan 04, 2023	80.18	80.58	80.05	80.49	6,864,084	+0.97(+1.22%)

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.