Indicators

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

88.48 -0.70 (-0.78%)

Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	80.02	80.06	79.37	79.47	7,235,543	-0.09(-0.11%)
Sep 28, 2023	79.00	79.57	78.82	79.56	9,480,643	+0.18(+0.23%)
Sep 27, 2023	80.02	80.11	79.27	79.37	8,701,126	-0.34(-0.43%)
Sep 26, 2023	80.19	80.24	79.63	79.72	13,008,856	-0.53(-0.67%)
Sep 25, 2023	80.39	80.29	80.22	80.25	5,434,877	-0.46(-0.57%)
Sep 22, 2023	80.66	80.92	80.61	80.71	5,117,319	+0.33(+0.41%)
Sep 21, 2023	80.65	80.68	80.26	80.39	10,113,686	-0.82(-1.01%)
Sep 20, 2023	81.52	81.73	81.20	81.20	5,617,749	-0.07(-0.08%)
Sep 19, 2023	81.29	81.36	81.19	81.27	3,377,011	-0.10(-0.12%)
Sep 18, 2023	81.27	81.43	81.23	81.37	2,600,150	+0.05(+0.06%)
Sep 15, 2023	81.51	81.52	81.31	81.32	5,395,645	-0.27(-0.33%)
Sep 14, 2023	81.72	81.84	81.55	81.59	5,882,809	+0.03(+0.04%)
Sep 13, 2023	81.51	81.66	81.34	81.56	3,510,327	+0.05(+0.06%)
Sep 12, 2023	81.41	81.54	81.32	81.51	2,819,817	+0.06(+0.07%)
Sep 11, 2023	81.35	81.47	81.30	81.46	3,025,532	-0.13(-0.15%)
Sep 08, 2023	81.71	81.88	81.47	81.58	3,704,864	+0.07(+0.08%)
Sep 07, 2023	81.22	81.52	81.17	81.51	3,901,027	+0.43(+0.53%)
Sep 06, 2023	81.20	81.32	80.96	81.08	5,216,029	-0.13(-0.15%)
Sep 05, 2023	81.71	81.74	81.18	81.20	5,249,612	-0.80(-0.97%)

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.