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 (%)
Feb 28, 2019	86.10	86.10	85.85	86.00	6,525,798	-0.06(-0.06%)
Feb 27, 2019	86.32	86.34	85.93	86.05	5,563,219	+0.02(+0.03%)
Feb 26, 2019	85.89	86.12	85.79	86.03	3,761,435	+0.25(+0.29%)
Feb 25, 2019	86.07	86.14	85.75	85.78	6,264,894	-0.14(-0.17%)
Feb 22, 2019	85.57	85.94	85.57	85.92	3,681,591	+0.53(+0.62%)
Feb 21, 2019	85.63	85.66	85.37	85.39	3,507,976	-0.06(-0.06%)
Feb 20, 2019	85.51	85.59	85.37	85.44	2,508,811	+0.01(+0.01%)
Feb 19, 2019	85.54	85.63	85.42	85.44	5,038,689	-0.06(-0.06%)
Feb 15, 2019	85.53	85.56	85.33	85.49	10,408,619	+0.07(+0.08%)
Feb 14, 2019	85.24	85.53	85.14	85.42	3,924,702	+0.22(+0.26%)
Feb 13, 2019	85.39	85.45	85.19	85.20	7,397,675	+0.01(+0.01%)
Feb 12, 2019	85.25	85.32	85.06	85.19	4,087,704	+0.32(+0.37%)
Feb 11, 2019	84.91	85.06	84.80	84.88	7,186,445	-0.20(-0.23%)
Feb 08, 2019	85.23	85.31	85.01	85.07	5,489,914	-0.38(-0.44%)
Feb 07, 2019	85.45	85.54	85.31	85.45	9,503,301	-0.16(-0.18%)
Feb 06, 2019	85.63	85.78	85.51	85.61	4,659,365	-0.44(-0.51%)
Feb 05, 2019	85.96	86.13	85.70	86.05	7,486,124	+0.57(+0.67%)
Feb 04, 2019	85.49	85.64	85.32	85.48	7,556,202	-0.29(-0.34%)

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.