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 (%)
Sep 28, 2018	82.86	82.87	82.69	82.69	5,264,964	-0.21(-0.25%)
Sep 27, 2018	82.87	82.92	82.74	82.89	4,924,556	+0.29(+0.35%)
Sep 26, 2018	82.39	82.66	82.31	82.60	6,430,047	+0.38(+0.46%)
Sep 25, 2018	82.10	82.23	81.93	82.23	4,886,703	+0.06(+0.07%)
Sep 24, 2018	82.29	82.40	82.16	82.17	3,732,268	-0.08(-0.10%)
Sep 21, 2018	82.13	82.33	82.04	82.25	6,880,009	+0.18(+0.21%)
Sep 20, 2018	81.93	82.12	81.79	82.07	3,769,229	+0.46(+0.56%)
Sep 19, 2018	81.51	81.68	81.50	81.61	2,071,198	+0.29(+0.36%)
Sep 18, 2018	81.49	81.58	81.29	81.32	3,652,723	-0.25(-0.31%)
Sep 17, 2018	81.61	81.73	81.48	81.58	2,361,623	-0.25(-0.31%)
Sep 14, 2018	81.90	81.90	81.64	81.83	2,796,568	+0.09(+0.11%)
Sep 13, 2018	81.60	81.85	81.50	81.74	6,959,704	+0.79(+0.98%)
Sep 12, 2018	80.85	81.13	80.79	80.95	3,936,616	+0.26(+0.32%)
Sep 11, 2018	80.69	80.77	80.59	80.69	4,933,354	-0.15(-0.19%)
Sep 10, 2018	80.97	80.98	80.80	80.84	2,264,170	-0.15(-0.19%)
Sep 07, 2018	81.19	81.27	80.96	80.99	4,840,831	-0.21(-0.26%)
Sep 06, 2018	81.28	81.45	80.94	81.21	5,520,701	+0.36(+0.45%)
Sep 05, 2018	80.62	80.98	80.61	80.85	6,992,010	+0.05(+0.07%)

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.