Indicators

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

88.46 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	87.37	87.59	87.20	87.22	3,895,985	-0.36(-0.41%)
Dec 28, 2023	87.57	87.74	87.41	87.58	2,757,163	-0.24(-0.28%)
Dec 27, 2023	87.63	87.88	87.50	87.83	3,397,339	+0.31(+0.36%)
Dec 26, 2023	87.11	87.51	87.07	87.51	2,701,887	+0.31(+0.36%)
Dec 22, 2023	87.34	87.47	87.10	87.20	1,829,578	-0.12(-0.13%)
Dec 21, 2023	87.53	87.63	87.11	87.32	2,810,532	+0.16(+0.18%)
Dec 20, 2023	87.18	87.33	87.12	87.16	3,091,425	+0.01(+0.01%)
Dec 19, 2023	86.98	87.29	86.95	87.15	4,888,691	+0.22(+0.25%)
Dec 18, 2023	87.00	87.10	86.76	86.94	6,493,693	+0.02(+0.02%)
Dec 15, 2023	86.94	87.15	86.76	86.92	5,254,722	-0.12(-0.14%)
Dec 14, 2023	86.90	87.22	86.78	87.03	9,549,754	+0.90(+1.04%)
Dec 13, 2023	84.87	86.14	84.77	86.14	14,076,127	+1.40(+1.66%)
Dec 12, 2023	84.59	84.80	84.34	84.73	8,251,677	+0.18(+0.21%)
Dec 11, 2023	84.54	84.66	84.25	84.56	5,636,517	-0.14(-0.16%)
Dec 08, 2023	84.52	84.77	84.46	84.70	7,460,539	-0.29(-0.34%)
Dec 07, 2023	84.91	85.25	84.91	84.99	5,746,866	-0.09(-0.10%)
Dec 06, 2023	85.11	85.15	84.79	85.08	8,210,838	+0.47(+0.55%)
Dec 05, 2023	84.44	84.74	84.30	84.61	5,760,479	+0.49(+0.58%)
Dec 04, 2023	84.05	84.17	83.81	84.12	6,537,398	-0.59(-0.69%)

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.