Indicators

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

87.61 +0.38 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	88.71	89.58	88.64	89.39	5,446,337	+0.30(+0.34%)
May 28, 2020	89.25	89.47	88.94	89.08	3,235,033	-0.25(-0.28%)
May 27, 2020	89.60	89.78	88.93	89.34	3,300,091	+0.15(+0.17%)
May 26, 2020	89.78	89.81	88.03	89.19	4,338,995	+0.55(+0.62%)
May 22, 2020	88.93	88.96	88.46	88.64	3,542,053	-0.40(-0.45%)
May 21, 2020	89.31	89.60	88.97	89.04	4,941,702	-0.03(-0.03%)
May 20, 2020	88.44	89.17	88.16	89.07	5,910,394	+1.68(+1.92%)
May 19, 2020	87.50	87.86	87.31	87.39	3,542,682	+0.07(+0.08%)
May 18, 2020	86.98	87.37	86.75	87.32	5,337,828	+1.50(+1.74%)
May 15, 2020	85.41	86.00	85.41	85.83	2,392,793	+0.24(+0.27%)
May 14, 2020	84.56	85.61	84.31	85.59	4,850,653	+0.39(+0.46%)
May 13, 2020	85.75	86.14	84.93	85.20	3,846,505	-0.51(-0.60%)
May 12, 2020	86.24	86.57	85.71	85.71	5,792,852	-0.16(-0.19%)
May 11, 2020	85.76	85.92	85.37	85.87	2,587,412	+0.47(+0.55%)
May 08, 2020	85.41	86.07	85.15	85.40	4,576,685	+0.44(+0.51%)
May 07, 2020	84.84	85.11	84.63	84.96	2,654,152	+0.67(+0.80%)
May 06, 2020	84.80	84.80	84.21	84.29	3,655,972	-0.38(-0.45%)
May 05, 2020	84.48	84.82	84.27	84.67	3,266,969	+0.92(+1.09%)
May 04, 2020	83.57	83.81	83.22	83.75	4,076,154	+0.00(+0.00%)

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.