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 (%)
Feb 26, 2021	95.20	95.24	94.74	95.16	9,319,295	+0.42(+0.45%)
Feb 25, 2021	95.77	95.94	94.48	94.74	11,353,550	-1.72(-1.78%)
Feb 24, 2021	95.56	96.62	95.56	96.46	6,267,248	+0.15(+0.15%)
Feb 23, 2021	96.06	96.35	95.83	96.31	8,297,730	+0.11(+0.12%)
Feb 22, 2021	96.26	96.45	96.07	96.20	5,820,461	-0.66(-0.68%)
Feb 19, 2021	97.28	97.32	96.85	96.86	5,231,010	-0.52(-0.53%)
Feb 18, 2021	97.40	97.44	97.14	97.37	3,066,899	-0.10(-0.11%)
Feb 17, 2021	96.95	97.52	96.95	97.48	7,013,745	+0.54(+0.55%)
Feb 16, 2021	97.89	97.90	96.92	96.94	9,825,902	-1.20(-1.22%)
Feb 12, 2021	98.47	98.47	98.08	98.14	7,543,751	-0.54(-0.55%)
Feb 11, 2021	98.77	98.88	98.59	98.69	3,892,605	+0.06(+0.06%)
Feb 10, 2021	98.65	98.67	98.53	98.63	2,294,451	+0.20(+0.20%)
Feb 09, 2021	98.72	98.72	98.43	98.43	3,170,907	-0.35(-0.36%)
Feb 08, 2021	98.64	98.79	98.48	98.78	5,958,737	+0.00(+0.00%)
Feb 05, 2021	98.97	98.99	98.71	98.78	3,858,074	+0.11(+0.11%)
Feb 04, 2021	98.43	98.74	98.28	98.67	3,673,939	+0.29(+0.29%)
Feb 03, 2021	98.65	98.65	98.39	98.39	3,268,733	-0.25(-0.25%)
Feb 02, 2021	98.57	98.71	98.52	98.64	6,889,337	+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.