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 (%)
Dec 31, 2018	81.59	81.78	81.49	81.74	2,591,768	+0.28(+0.35%)
Dec 28, 2018	81.40	81.74	81.31	81.46	4,111,949	+0.06(+0.07%)
Dec 27, 2018	80.91	81.46	80.90	81.41	3,615,393	+0.34(+0.42%)
Dec 26, 2018	81.02	81.41	80.73	81.07	3,285,648	+0.12(+0.15%)
Dec 24, 2018	81.11	81.14	80.82	80.95	2,360,926	-0.04(-0.05%)
Dec 21, 2018	81.11	81.36	80.85	80.99	10,643,171	-0.26(-0.32%)
Dec 20, 2018	81.54	81.69	81.23	81.25	6,481,841	-0.15(-0.18%)
Dec 19, 2018	81.61	81.75	81.20	81.40	12,314,271	-0.11(-0.14%)
Dec 18, 2018	81.56	81.77	81.39	81.51	11,777,173	+0.09(+0.11%)
Dec 17, 2018	81.47	81.53	81.26	81.42	4,554,898	+0.11(+0.13%)
Dec 14, 2018	81.37	81.51	81.26	81.31	4,505,922	+0.02(+0.02%)
Dec 13, 2018	81.52	81.56	81.18	81.30	5,671,486	+0.23(+0.29%)
Dec 12, 2018	81.19	81.33	81.02	81.06	4,103,053	+0.15(+0.18%)
Dec 11, 2018	80.98	81.10	80.85	80.92	4,538,279	+0.05(+0.07%)
Dec 10, 2018	80.95	81.02	80.68	80.86	5,077,776	+0.00(+0.00%)
Dec 07, 2018	80.93	81.10	80.80	80.86	6,876,193	+0.08(+0.10%)
Dec 06, 2018	80.52	80.79	80.38	80.78	8,346,558	+0.24(+0.30%)
Dec 04, 2018	80.86	80.99	80.40	80.54	7,555,987	-0.23(-0.29%)

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.