Skip to main content

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

89.67 -0.41 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.01 98.28 97.94 98.07 3,944,941 +0.20(+0.21%)
May 27, 2021 97.58 97.93 97.58 97.87 3,124,121 -0.18(-0.19%)
May 26, 2021 98.19 98.19 97.97 98.05 2,282,044 -0.01(-0.01%)
May 25, 2021 97.65 98.06 97.65 98.06 2,901,026 +0.47(+0.49%)
May 24, 2021 97.55 97.80 97.51 97.59 1,925,364 +0.11(+0.11%)
May 21, 2021 97.68 97.73 97.42 97.48 2,034,999 -0.19(-0.20%)
May 20, 2021 97.36 97.74 97.31 97.67 3,281,530 +0.68(+0.70%)
May 19, 2021 97.15 97.34 96.87 97.00 4,324,851 -0.46(-0.47%)
May 18, 2021 97.62 97.62 97.45 97.46 2,187,465 -0.01(-0.01%)
May 17, 2021 97.43 97.47 97.32 97.46 1,704,461 -0.05(-0.05%)
May 14, 2021 97.51 97.62 97.36 97.52 4,256,388 +0.51(+0.52%)
May 13, 2021 96.69 97.10 96.53 97.01 4,030,066 +0.50(+0.52%)
May 12, 2021 96.96 97.04 96.47 96.51 6,069,028 -0.89(-0.91%)
May 11, 2021 97.24 97.43 97.14 97.39 2,909,052 -0.23(-0.23%)
May 10, 2021 97.75 97.83 97.54 97.62 3,089,130 -0.22(-0.22%)
May 07, 2021 97.82 98.02 97.64 97.84 5,707,167 +0.44(+0.45%)
May 06, 2021 97.24 97.49 97.20 97.40 2,865,877 +0.18(+0.19%)
May 05, 2021 96.98 97.24 96.98 97.22 2,322,814 +0.13(+0.14%)
May 04, 2021 96.98 97.21 96.84 97.09 4,836,174 +0.09(+0.09%)
May 03, 2021 97.11 97.36 96.89 97.00 3,716,772 -0.13(-0.14%)
Apr 30, 2021 96.87 97.15 96.80 97.13 4,321,880 +0.28(+0.29%)
Apr 29, 2021 96.78 96.86 96.48 96.85 3,783,095 +0.11(+0.12%)
Apr 28, 2021 96.40 96.85 96.31 96.74 4,658,757 +0.32(+0.34%)
Apr 27, 2021 96.79 96.80 96.33 96.42 3,759,794 -0.52(-0.54%)
Apr 26, 2021 96.73 97.25 96.73 96.94 3,142,133 -0.45(-0.46%)
Apr 23, 2021 97.21 97.40 97.09 97.39 2,214,145 +0.17(+0.17%)
Apr 22, 2021 97.19 97.28 97.07 97.22 1,776,313 +0.15(+0.15%)
Apr 21, 2021 96.86 97.12 96.83 97.07 1,910,823 +0.18(+0.19%)
Apr 20, 2021 97.01 97.01 96.82 96.89 2,885,016 -0.24(-0.25%)
Apr 19, 2021 97.17 97.22 97.02 97.13 3,608,651 -0.07(-0.07%)
Apr 16, 2021 97.32 97.32 97.08 97.20 3,816,829 -0.31(-0.32%)
Apr 15, 2021 96.89 97.64 96.81 97.52 7,935,217 +1.17(+1.22%)
Apr 14, 2021 96.38 96.47 96.26 96.35 3,706,941 -0.09(-0.09%)
Apr 13, 2021 95.89 96.45 95.82 96.43 3,742,020 +0.51(+0.53%)
Apr 12, 2021 96.07 96.07 95.84 95.93 3,136,458 +0.16(+0.16%)
Apr 09, 2021 95.73 95.82 95.56 95.77 6,252,035 -0.26(-0.27%)
Apr 08, 2021 95.73 96.03 95.70 96.03 3,537,226 +0.55(+0.58%)
Apr 07, 2021 95.64 95.93 95.40 95.48 3,654,530 -0.33(-0.35%)
Apr 06, 2021 95.68 95.92 95.52 95.81 4,338,029 +0.32(+0.34%)
Apr 05, 2021 95.10 95.49 95.10 95.49 3,586,666 -0.11(-0.12%)
Apr 01, 2021 95.29 95.65 95.14 95.60 8,838,160 +0.75(+0.79%)
Mar 31, 2021 94.58 95.16 94.58 94.85 10,148,034 +0.12(+0.13%)
Mar 30, 2021 94.30 94.75 94.19 94.73 6,954,857 +0.04(+0.05%)
Mar 29, 2021 94.95 95.13 94.60 94.69 8,470,929 -0.50(-0.52%)
Mar 26, 2021 95.07 95.18 94.90 95.18 2,292,872 +0.03(+0.04%)
Mar 25, 2021 95.20 95.29 94.86 95.15 4,431,356 -0.14(-0.15%)
Mar 24, 2021 95.34 95.46 95.05 95.29 4,901,961 +0.21(+0.22%)
Mar 23, 2021 95.48 95.48 95.05 95.08 5,347,258 -0.34(-0.36%)
Mar 22, 2021 94.95 95.60 94.85 95.42 5,297,862 +0.21(+0.22%)
Mar 19, 2021 95.00 95.34 94.75 95.21 5,454,684 +0.28(+0.29%)
Mar 18, 2021 94.99 95.46 94.71 94.93 8,653,228 -1.31(-1.36%)
Mar 17, 2021 95.04 96.84 94.68 96.24 11,291,967 +0.80(+0.84%)
Mar 16, 2021 95.49 95.71 95.31 95.44 4,957,992 +0.33(+0.35%)
Mar 15, 2021 94.82 95.12 94.57 95.11 4,452,917 +0.62(+0.65%)
Mar 12, 2021 94.86 94.87 94.34 94.49 6,871,616 -1.20(-1.26%)
Mar 11, 2021 95.64 95.81 95.14 95.69 8,028,701 +0.71(+0.74%)
Mar 10, 2021 94.33 95.05 94.20 94.98 6,554,765 +0.91(+0.97%)
Mar 09, 2021 93.96 94.30 93.93 94.07 9,408,163 +1.10(+1.18%)
Mar 08, 2021 94.13 94.13 92.95 92.97 11,358,520 -1.64(-1.73%)
Mar 05, 2021 94.75 94.75 94.26 94.61 14,013,670 -0.02(-0.02%)
Mar 04, 2021 95.44 95.60 94.58 94.63 9,975,611 -0.82(-0.86%)
Mar 03, 2021 95.80 95.80 95.44 95.45 5,936,024 -0.57(-0.60%)
Mar 02, 2021 96.00 96.28 95.88 96.02 6,729,220 -0.06(-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.