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 (%)
May 29, 2020	88.34	89.21	88.27	89.02	5,468,965	+0.30(+0.34%)
May 28, 2020	88.88	89.10	88.57	88.72	3,248,473	-0.25(-0.28%)
May 27, 2020	89.23	89.41	88.57	88.97	3,313,802	+0.15(+0.17%)
May 26, 2020	89.41	89.44	87.67	88.82	4,357,022	+0.54(+0.62%)
May 22, 2020	88.56	88.60	88.10	88.27	3,556,769	-0.40(-0.45%)
May 21, 2020	88.94	89.23	88.60	88.67	4,962,233	-0.03(-0.03%)
May 20, 2020	88.07	88.80	87.80	88.70	5,934,950	+1.67(+1.92%)
May 19, 2020	87.14	87.49	86.95	87.03	3,557,400	+0.07(+0.08%)
May 18, 2020	86.62	87.01	86.39	86.96	5,360,005	+1.49(+1.74%)
May 15, 2020	85.06	85.65	85.06	85.47	2,402,735	+0.23(+0.27%)
May 14, 2020	84.21	85.25	83.96	85.24	4,870,806	+0.39(+0.46%)
May 13, 2020	85.39	85.79	84.57	84.84	3,862,486	-0.51(-0.60%)
May 12, 2020	85.88	86.21	85.35	85.35	5,816,919	-0.16(-0.19%)
May 11, 2020	85.40	85.56	85.02	85.51	2,598,162	+0.47(+0.55%)
May 08, 2020	85.05	85.71	84.80	85.04	4,595,700	+0.44(+0.51%)
May 07, 2020	84.49	84.76	84.28	84.61	2,665,179	+0.67(+0.80%)
May 06, 2020	84.45	84.45	83.86	83.94	3,671,162	-0.38(-0.45%)
May 05, 2020	84.13	84.47	83.92	84.32	3,280,542	+0.91(+1.09%)
May 04, 2020	83.22	83.46	82.88	83.40	4,093,089	+0.00(+0.00%)

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.