Indicators

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

88.89 +0.30 (+0.34%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	93.91	94.54	93.43	94.37	9,763,612	-0.13(-0.14%)
Feb 27, 2020	94.66	95.23	94.16	94.50	13,709,012	-1.19(-1.24%)
Feb 26, 2020	95.53	95.99	95.53	95.69	4,526,753	-0.05(-0.05%)
Feb 25, 2020	96.27	96.37	95.73	95.74	6,424,687	-0.60(-0.62%)
Feb 24, 2020	96.54	96.64	96.29	96.34	7,110,239	-0.42(-0.44%)
Feb 21, 2020	96.75	96.91	96.70	96.76	3,097,770	+0.22(+0.22%)
Feb 20, 2020	96.52	96.56	96.44	96.54	1,848,924	+0.06(+0.06%)
Feb 19, 2020	96.39	96.48	96.28	96.48	1,639,207	+0.19(+0.20%)
Feb 18, 2020	96.27	96.34	96.22	96.29	1,707,898	+0.08(+0.09%)
Feb 14, 2020	96.12	96.23	96.10	96.21	2,615,618	+0.38(+0.40%)
Feb 13, 2020	95.80	95.92	95.71	95.83	2,498,934	+0.02(+0.03%)
Feb 12, 2020	95.78	95.83	95.72	95.81	3,053,762	+0.14(+0.15%)
Feb 11, 2020	95.86	95.91	95.58	95.67	2,722,325	-0.04(-0.04%)
Feb 10, 2020	95.67	95.81	95.51	95.71	3,080,033	+0.02(+0.02%)
Feb 07, 2020	95.77	95.85	95.67	95.69	1,797,519	-0.02(-0.03%)
Feb 06, 2020	95.67	95.72	95.50	95.72	1,885,860	+0.26(+0.27%)
Feb 05, 2020	95.54	95.57	95.45	95.46	2,277,930	+0.03(+0.03%)
Feb 04, 2020	95.50	95.54	95.30	95.43	4,768,305	-0.12(-0.12%)

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.