Indicators

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

88.87 +0.30 (+0.34%)

Official Closing Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	87.72	87.95	87.56	87.58	3,880,115	-0.36(-0.41%)
Dec 28, 2023	87.93	88.10	87.77	87.94	2,745,932	-0.25(-0.28%)
Dec 27, 2023	87.99	88.24	87.86	88.19	3,383,500	+0.31(+0.36%)
Dec 26, 2023	87.47	87.87	87.43	87.87	2,690,881	+0.31(+0.36%)
Dec 22, 2023	87.69	87.82	87.46	87.56	1,822,125	-0.12(-0.13%)
Dec 21, 2023	87.89	87.99	87.47	87.68	2,799,083	+0.16(+0.18%)
Dec 20, 2023	87.54	87.69	87.48	87.52	3,078,832	+0.01(+0.01%)
Dec 19, 2023	87.33	87.65	87.30	87.51	4,868,777	+0.22(+0.25%)
Dec 18, 2023	87.35	87.45	87.12	87.29	6,467,241	+0.02(+0.02%)
Dec 15, 2023	87.29	87.51	87.12	87.27	5,233,317	-0.12(-0.14%)
Dec 14, 2023	87.25	87.57	87.13	87.39	9,510,853	+0.90(+1.04%)
Dec 13, 2023	85.22	86.49	85.12	86.49	14,018,788	+1.41(+1.66%)
Dec 12, 2023	84.93	85.15	84.68	85.08	8,218,064	+0.18(+0.21%)
Dec 11, 2023	84.89	85.00	84.59	84.90	5,613,557	-0.14(-0.16%)
Dec 08, 2023	84.87	85.12	84.80	85.04	7,430,149	-0.29(-0.34%)
Dec 07, 2023	85.26	85.59	85.26	85.34	5,723,457	-0.09(-0.10%)
Dec 06, 2023	85.45	85.50	85.14	85.42	8,177,392	+0.47(+0.55%)
Dec 05, 2023	84.79	85.09	84.64	84.95	5,737,014	+0.49(+0.58%)
Dec 04, 2023	84.40	84.51	84.15	84.46	6,510,768	-0.59(-0.69%)

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.