Indicators

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

88.94 +0.35 (+0.40%)

Official Closing Price Updated: 4:15 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		86.48	86.48	86.48	0	+0.11(+0.13%)
Dec 28, 2017	86.41	86.41	86.28	86.36	1,021,867	+0.03(+0.03%)
Dec 27, 2017	86.31	86.41	86.16	86.33	1,252,178	+0.08(+0.09%)
Dec 26, 2017	86.21	86.31	86.16	86.25	831,525	+0.04(+0.05%)
Dec 22, 2017	85.98	86.25	85.96	86.21	2,405,454	+0.28(+0.33%)
Dec 21, 2017	86.00	86.07	85.89	85.93	2,503,573	+0.27(+0.31%)
Dec 20, 2017	85.75	85.75	85.57	85.66	2,631,975	-0.13(-0.16%)
Dec 19, 2017	85.88	85.92	85.71	85.79	1,416,659	-0.19(-0.22%)
Dec 18, 2017	85.98	86.03	85.88	85.97	2,113,459	+0.09(+0.10%)
Dec 15, 2017	85.87	85.97	85.73	85.88	1,590,187	+0.11(+0.13%)
Dec 14, 2017	85.70	85.81	85.64	85.77	3,583,376	+0.04(+0.05%)
Dec 13, 2017	85.56	85.96	85.52	85.73	2,551,680	+0.24(+0.29%)
Dec 12, 2017	85.46	85.50	85.36	85.48	1,374,166	+0.03(+0.03%)
Dec 11, 2017	85.57	85.63	85.44	85.46	2,696,323	-0.04(-0.05%)
Dec 08, 2017	85.54	85.62	85.41	85.50	1,683,852	+0.01(+0.02%)
Dec 07, 2017	85.59	85.59	85.40	85.48	2,244,961	-0.18(-0.21%)
Dec 06, 2017	85.66	85.74	85.61	85.66	1,952,593	+0.07(+0.09%)
Dec 05, 2017	85.54	85.64	85.48	85.59	1,654,968	+0.12(+0.14%)
Dec 04, 2017	85.43	85.49	85.37	85.47	2,953,958	+0.05(+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.