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 (%)
Dec 29, 2017		86.48	86.48	86.48	0	+0.11(+0.13%)
Dec 28, 2017	86.41	86.41	86.28	86.37	1,021,853	+0.03(+0.03%)
Dec 27, 2017	86.31	86.41	86.16	86.34	1,252,162	+0.08(+0.09%)
Dec 26, 2017	86.21	86.31	86.16	86.25	831,514	+0.04(+0.05%)
Dec 22, 2017	85.98	86.25	85.96	86.21	2,405,423	+0.28(+0.33%)
Dec 21, 2017	86.00	86.07	85.89	85.93	2,503,540	+0.27(+0.32%)
Dec 20, 2017	85.75	85.75	85.57	85.66	2,631,940	-0.13(-0.16%)
Dec 19, 2017	85.89	85.92	85.71	85.79	1,416,641	-0.19(-0.22%)
Dec 18, 2017	85.98	86.03	85.89	85.97	2,113,431	+0.09(+0.10%)
Dec 15, 2017	85.87	85.97	85.73	85.89	1,590,166	+0.11(+0.13%)
Dec 14, 2017	85.70	85.81	85.65	85.77	3,583,329	+0.04(+0.05%)
Dec 13, 2017	85.56	85.96	85.52	85.73	2,551,646	+0.24(+0.29%)
Dec 12, 2017	85.46	85.50	85.36	85.49	1,374,148	+0.03(+0.03%)
Dec 11, 2017	85.57	85.63	85.44	85.46	2,696,288	-0.04(-0.05%)
Dec 08, 2017	85.55	85.62	85.41	85.50	1,683,829	+0.01(+0.02%)
Dec 07, 2017	85.59	85.59	85.40	85.49	2,244,931	-0.18(-0.21%)
Dec 06, 2017	85.66	85.74	85.61	85.66	1,952,567	+0.07(+0.09%)
Dec 05, 2017	85.55	85.64	85.49	85.59	1,654,946	+0.12(+0.14%)
Dec 04, 2017	85.43	85.49	85.37	85.47	2,953,919	+0.05(+0.06%)

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.