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 (%)
Feb 28, 2018	84.16	84.33	84.02	84.05	3,831,003	-0.18(-0.21%)
Feb 27, 2018	84.48	84.54	83.98	84.23	6,074,121	-0.16(-0.19%)
Feb 26, 2018	84.20	84.45	84.11	84.39	4,232,251	+0.23(+0.28%)
Feb 23, 2018	83.69	84.25	83.69	84.16	6,274,048	+0.63(+0.75%)
Feb 22, 2018		83.89	83.50	83.53	4,338,579	+0.09(+0.11%)
Feb 21, 2018	83.98	84.05	83.39	83.44	3,057,769	-0.29(-0.35%)
Feb 20, 2018	83.95	84.01	83.66	83.73	2,730,869	-0.55(-0.66%)
Feb 16, 2018		84.28	84.28	84.28	0	+0.55(+0.66%)
Feb 15, 2018	83.38	83.79	83.38	83.73	4,204,378	+0.55(+0.66%)
Feb 14, 2018	82.99	83.23	82.95	83.19	4,288,326	-0.19(-0.22%)
Feb 13, 2018	83.74	83.74	83.19	83.37	5,550,572	-0.31(-0.37%)
Feb 12, 2018	83.78	83.88	83.57	83.68	5,974,486	+0.13(+0.16%)
Feb 09, 2018	83.61	83.76	83.22	83.54	8,348,508	-0.25(-0.29%)
Feb 08, 2018	84.57	84.60	83.75	83.79	8,087,651	-0.96(-1.13%)
Feb 07, 2018	85.17	85.22	84.63	84.75	9,109,910	-0.15(-0.18%)
Feb 06, 2018	84.93	85.13	84.74	84.90	7,409,668	+0.00(+0.00%)
Feb 05, 2018	85.07	85.46	84.56	84.90	9,419,573	-0.33(-0.39%)
Feb 02, 2018	85.56	85.57	85.19	85.22	7,413,967	-0.66(-0.77%)

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.