Indicators

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

88.56 -0.31 (-0.35%)

Streaming Delayed Price Updated: 12:44 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	80.35	80.39	79.70	79.80	7,206,069	-0.09(-0.11%)
Sep 28, 2023	79.32	79.89	79.14	79.88	9,442,024	+0.18(+0.23%)
Sep 27, 2023	80.35	80.43	79.59	79.70	8,665,682	-0.34(-0.43%)
Sep 26, 2023	80.52	80.57	79.96	80.04	12,955,865	-0.54(-0.67%)
Sep 25, 2023	80.71	80.62	80.55	80.58	5,412,738	-0.46(-0.57%)
Sep 22, 2023	80.99	81.25	80.94	81.04	5,096,474	+0.33(+0.41%)
Sep 21, 2023	80.98	81.01	80.59	80.71	10,072,488	-0.82(-1.01%)
Sep 20, 2023	81.86	82.07	81.54	81.54	5,594,865	-0.07(-0.08%)
Sep 19, 2023	81.62	81.70	81.52	81.60	3,363,254	-0.10(-0.12%)
Sep 18, 2023	81.60	81.76	81.57	81.70	2,589,558	+0.05(+0.06%)
Sep 15, 2023	81.85	81.86	81.64	81.65	5,373,666	-0.27(-0.33%)
Sep 14, 2023	82.05	82.17	81.88	81.92	5,858,845	+0.03(+0.04%)
Sep 13, 2023	81.85	82.00	81.67	81.89	3,496,028	+0.05(+0.06%)
Sep 12, 2023	81.74	81.87	81.65	81.85	2,808,330	+0.06(+0.07%)
Sep 11, 2023	81.68	81.81	81.63	81.79	3,013,207	-0.13(-0.15%)
Sep 08, 2023	82.04	82.21	81.81	81.91	3,689,772	+0.07(+0.08%)
Sep 07, 2023	81.56	81.86	81.51	81.85	3,885,136	+0.44(+0.53%)
Sep 06, 2023	81.53	81.65	81.29	81.41	5,194,782	-0.13(-0.15%)
Sep 05, 2023	82.04	82.08	81.51	81.54	5,228,228	-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.