Indicators

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

87.61 +0.38 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	97.61	97.88	97.54	97.67	3,961,089	+0.20(+0.21%)
May 27, 2021	97.18	97.53	97.18	97.47	3,136,909	-0.18(-0.19%)
May 26, 2021	97.79	97.79	97.57	97.65	2,291,385	-0.01(-0.01%)
May 25, 2021	97.25	97.67	97.25	97.66	2,912,901	+0.47(+0.49%)
May 24, 2021	97.15	97.40	97.11	97.19	1,933,245	+0.10(+0.11%)
May 21, 2021	97.29	97.33	97.02	97.08	2,043,329	-0.19(-0.20%)
May 20, 2021	96.96	97.34	96.91	97.28	3,294,962	+0.67(+0.70%)
May 19, 2021	96.75	96.94	96.47	96.60	4,342,554	-0.45(-0.47%)
May 18, 2021	97.22	97.22	97.05	97.06	2,196,419	-0.01(-0.01%)
May 17, 2021	97.03	97.08	96.93	97.07	1,711,438	-0.05(-0.05%)
May 14, 2021	97.11	97.22	96.96	97.12	4,273,811	+0.51(+0.52%)
May 13, 2021	96.30	96.71	96.13	96.61	4,046,562	+0.50(+0.52%)
May 12, 2021	96.57	96.65	96.08	96.12	6,093,871	-0.88(-0.91%)
May 11, 2021	96.84	97.03	96.74	97.00	2,920,960	-0.23(-0.23%)
May 10, 2021	97.36	97.43	97.15	97.22	3,101,775	-0.22(-0.22%)
May 07, 2021	97.42	97.62	97.25	97.44	5,730,528	+0.44(+0.45%)
May 06, 2021	96.84	97.10	96.80	97.01	2,877,608	+0.18(+0.19%)
May 05, 2021	96.59	96.84	96.59	96.82	2,332,322	+0.13(+0.14%)
May 04, 2021	96.59	96.81	96.45	96.69	4,855,970	+0.09(+0.09%)

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.