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 (%)
Apr 29, 2022	82.67	82.92	81.90	81.98	9,167,925	-1.42(-1.70%)
Apr 28, 2022	83.12	83.48	82.79	83.40	4,799,241	+0.15(+0.18%)
Apr 27, 2022	83.30	83.62	83.15	83.24	6,253,007	-0.23(-0.27%)
Apr 26, 2022	84.11	84.11	83.47	83.47	5,816,710	-0.58(-0.69%)
Apr 25, 2022	83.12	84.15	83.12	84.05	10,096,336	+0.97(+1.17%)
Apr 22, 2022	83.88	84.05	82.42	83.07	9,786,378	-0.89(-1.06%)
Apr 21, 2022	84.65	84.67	83.79	83.96	6,088,519	-0.77(-0.90%)
Apr 20, 2022	84.58	84.80	84.40	84.73	3,600,148	+0.58(+0.69%)
Apr 19, 2022	84.15	84.42	84.05	84.15	4,880,165	-0.33(-0.40%)
Apr 18, 2022	84.63	84.89	84.39	84.49	2,814,638	-0.05(-0.05%)
Apr 14, 2022	85.20	85.29	84.48	84.53	7,492,389	-0.79(-0.93%)
Apr 13, 2022	85.23	85.63	85.15	85.33	4,992,015	+0.22(+0.25%)
Apr 12, 2022	85.42	85.61	85.03	85.11	6,236,057	+0.32(+0.37%)
Apr 11, 2022	85.25	85.26	84.69	84.79	7,073,146	-1.02(-1.19%)
Apr 08, 2022	86.21	86.26	85.75	85.81	6,545,755	-0.75(-0.86%)
Apr 07, 2022	86.62	86.82	86.33	86.56	5,049,277	-0.25(-0.29%)
Apr 06, 2022	86.40	87.21	86.24	86.81	8,556,554	-0.26(-0.30%)
Apr 05, 2022	87.95	88.15	86.95	87.08	8,587,070	-1.43(-1.61%)
Apr 04, 2022	88.12	88.69	88.01	88.50	5,669,250	+0.34(+0.39%)

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.