Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 86.71 87.06 86.35 86.52 7,963,471 -0.16(-0.18%)
Jan 30, 2024 86.49 86.68 86.26 86.67 4,188,268 +0.20(+0.23%)
Jan 29, 2024 86.35 86.55 85.92 86.48 5,021,871 +0.32(+0.38%)
Jan 26, 2024 85.98 86.20 85.83 86.15 3,758,492 +0.13(+0.15%)
Jan 25, 2024 85.73 86.02 85.70 86.02 6,579,318 +0.61(+0.71%)
Jan 24, 2024 85.86 86.02 85.33 85.41 6,277,379 -0.24(-0.28%)
Jan 23, 2024 85.74 86.51 85.34 85.65 8,024,871 -0.44(-0.51%)
Jan 22, 2024 86.07 86.23 85.86 86.09 7,705,865 +0.06(+0.07%)
Jan 19, 2024 85.94 86.03 85.63 86.03 6,374,411 +0.04(+0.05%)
Jan 18, 2024 86.05 86.19 85.75 85.99 5,893,690 +0.09(+0.10%)
Jan 17, 2024 85.94 85.99 85.68 85.91 7,331,853 -0.32(-0.38%)
Jan 16, 2024 86.82 86.68 86.10 86.23 4,984,084 -0.81(-0.93%)
Jan 12, 2024 86.98 87.30 86.91 87.04 7,813,930 +0.16(+0.18%)
Jan 11, 2024 86.43 86.93 86.16 86.88 7,867,925 +0.78(+0.90%)
Jan 10, 2024 86.02 86.21 85.93 86.10 5,706,036 +0.61(+0.71%)
Jan 09, 2024 85.37 85.72 85.37 85.49 8,081,366 -0.33(-0.39%)
Jan 08, 2024 85.52 86.03 85.52 85.83 6,486,698 +0.11(+0.13%)
Jan 05, 2024 85.53 86.49 85.49 85.72 9,940,505 -0.27(-0.31%)
Jan 04, 2024 85.82 86.14 85.82 85.98 6,362,526 -0.39(-0.46%)
Jan 03, 2024 86.05 86.42 85.75 86.38 12,296,458 -0.33(-0.39%)
Jan 02, 2024 87.26 87.29 86.62 86.71 11,740,220 -0.87(-0.99%)
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%)
Dec 01, 2023 83.73 85.06 83.61 85.05 12,908,671 +1.29(+1.53%)
Nov 30, 2023 84.18 84.19 83.54 83.77 9,062,385 -0.60(-0.71%)
Nov 29, 2023 84.09 84.36 83.97 84.36 7,792,172 +0.66(+0.79%)
Nov 28, 2023 83.12 83.73 82.98 83.70 16,418,745 +0.43(+0.52%)
Nov 27, 2023 82.91 83.31 82.77 83.27 5,286,141 +0.36(+0.44%)
Nov 24, 2023 82.92 83.00 82.80 82.91 1,862,425 -0.17(-0.20%)
Nov 22, 2023 82.82 83.08 82.55 83.07 8,397,902 +0.41(+0.50%)
Nov 21, 2023 82.70 82.85 82.46 82.66 4,907,865 +0.00(+0.00%)
Nov 20, 2023 82.01 82.76 81.94 82.66 5,712,331 +0.52(+0.63%)
Nov 17, 2023 82.05 82.25 81.92 82.15 6,305,174 +0.26(+0.32%)
Nov 16, 2023 81.55 81.98 81.55 81.88 6,377,685 +0.67(+0.83%)
Nov 15, 2023 81.51 81.61 81.15 81.21 5,135,579 -0.51(-0.62%)
Nov 14, 2023 81.41 81.81 81.35 81.72 11,720,161 +1.39(+1.74%)
Nov 13, 2023 80.20 80.47 80.00 80.32 5,618,053 -0.43(-0.53%)
Nov 10, 2023 80.65 80.78 80.46 80.75 5,388,891 +0.35(+0.44%)
Nov 09, 2023 80.98 81.06 80.27 80.40 6,244,943 -0.83(-1.02%)
Nov 08, 2023 81.04 81.25 81.03 81.23 4,796,721 +0.16(+0.19%)
Nov 07, 2023 80.91 81.21 80.86 81.07 6,095,776 +0.27(+0.34%)
Nov 06, 2023 81.16 81.21 80.74 80.80 7,901,291 -0.67(-0.83%)
Nov 03, 2023 81.50 81.82 81.40 81.47 9,282,387 +0.79(+0.98%)
Nov 02, 2023 80.59 80.92 80.48 80.68 9,445,624 +0.80(+1.00%)
Nov 01, 2023 78.99 79.92 78.90 79.88 13,124,640 +1.04(+1.31%)
Oct 31, 2023 78.94 79.16 78.83 78.85 5,528,712 -0.02(-0.02%)
Oct 30, 2023 78.70 78.94 78.60 78.87 4,867,493 +0.20(+0.26%)
Oct 27, 2023 78.66 78.74 78.45 78.66 3,655,261 +0.04(+0.05%)
Oct 26, 2023 78.47 78.74 78.33 78.62 5,416,696 +0.31(+0.40%)
Oct 25, 2023 78.59 78.63 78.22 78.31 5,366,174 -0.59(-0.75%)
Oct 24, 2023 78.55 78.94 78.39 78.91 5,158,007 +0.62(+0.79%)
Oct 23, 2023 77.72 78.59 77.57 78.28 6,668,232 +0.45(+0.57%)
Oct 20, 2023 77.88 77.97 77.69 77.84 7,057,136 +0.43(+0.55%)
Oct 19, 2023 77.87 78.33 77.40 77.41 10,051,695 -0.57(-0.73%)
Oct 18, 2023 78.15 78.25 77.79 77.98 7,096,417 -0.50(-0.64%)
Oct 17, 2023 78.29 78.64 78.25 78.49 4,453,817 -0.38(-0.48%)
Oct 16, 2023 78.72 78.96 78.74 78.87 4,854,217 -0.09(-0.11%)
Oct 13, 2023 79.28 79.40 78.84 78.95 6,358,417 +0.22(+0.28%)
Oct 12, 2023 79.39 79.39 78.60 78.73 6,256,656 -0.84(-1.05%)
Oct 11, 2023 79.50 79.57 79.15 79.57 6,484,231 +0.64(+0.81%)
Oct 10, 2023 78.71 79.41 78.62 78.93 8,850,227 +0.13(+0.16%)
Oct 09, 2023 78.30 78.82 78.05 78.80 3,539,925 +0.39(+0.50%)
Oct 06, 2023 77.73 78.56 77.54 78.41 7,345,340 +0.03(+0.04%)
Oct 05, 2023 78.65 78.70 78.26 78.38 4,644,058 -0.03(-0.04%)
Oct 04, 2023 78.37 78.51 78.00 78.41 8,481,320 +0.37(+0.47%)
Oct 03, 2023 78.68 78.81 77.91 78.04 8,361,476 -0.88(-1.12%)
Oct 02, 2023 79.46 79.52 78.91 78.93 9,342,370 -0.87(-1.09%)
Sep 29, 2023 80.35 80.39 79.70 79.80 7,206,069 -0.09(-0.11%)
Sep 28, 2023 79.32 79.89 79.14 79.88 9,442,024 +0.18(+0.23%)
Sep 27, 2023 80.35 80.43 79.59 79.70 8,665,682 -0.34(-0.43%)
Sep 26, 2023 80.52 80.57 79.96 80.04 12,955,865 -0.54(-0.67%)
Sep 25, 2023 80.71 80.62 80.55 80.58 5,412,738 -0.46(-0.57%)
Sep 22, 2023 80.99 81.25 80.94 81.04 5,096,474 +0.33(+0.41%)
Sep 21, 2023 80.98 81.01 80.59 80.71 10,072,488 -0.82(-1.01%)
Sep 20, 2023 81.86 82.07 81.54 81.54 5,594,865 -0.07(-0.08%)
Sep 19, 2023 81.62 81.70 81.52 81.60 3,363,254 -0.10(-0.12%)
Sep 18, 2023 81.60 81.76 81.57 81.70 2,589,558 +0.05(+0.06%)
Sep 15, 2023 81.85 81.86 81.64 81.65 5,373,666 -0.27(-0.33%)
Sep 14, 2023 82.05 82.17 81.88 81.92 5,858,845 +0.03(+0.04%)
Sep 13, 2023 81.85 82.00 81.67 81.89 3,496,028 +0.05(+0.06%)
Sep 12, 2023 81.74 81.87 81.65 81.85 2,808,330 +0.06(+0.07%)
Sep 11, 2023 81.68 81.81 81.63 81.79 3,013,207 -0.13(-0.15%)
Sep 08, 2023 82.04 82.21 81.81 81.91 3,689,772 +0.07(+0.08%)
Sep 07, 2023 81.56 81.86 81.51 81.85 3,885,136 +0.44(+0.53%)
Sep 06, 2023 81.53 81.65 81.29 81.41 5,194,782 -0.13(-0.15%)
Sep 05, 2023 82.04 82.08 81.51 81.54 5,228,228 -0.80(-0.97%)
Sep 01, 2023 82.71 82.75 82.01 82.34 5,392,395 -0.20(-0.25%)
Aug 31, 2023 82.51 82.67 82.50 82.54 4,076,272 -0.08(-0.09%)
Aug 30, 2023 82.63 82.79 82.54 82.62 4,109,069 -0.22(-0.27%)
Aug 29, 2023 81.98 82.86 81.97 82.84 5,867,373 +0.85(+1.03%)
Aug 28, 2023 81.95 82.08 81.85 81.99 3,431,504 +0.26(+0.32%)
Aug 25, 2023 81.67 81.99 81.47 81.73 4,859,831 +0.13(+0.15%)
Aug 24, 2023 82.03 82.03 81.57 81.61 5,268,904 -0.56(-0.68%)
Aug 23, 2023 81.49 82.17 81.46 82.17 5,507,920 +1.30(+1.61%)
Aug 22, 2023 80.86 80.96 80.75 80.87 5,832,897 +0.22(+0.27%)
Aug 21, 2023 80.97 80.97 80.53 80.65 5,567,166 -0.40(-0.50%)
Aug 18, 2023 80.99 81.27 80.93 81.05 4,360,706 -0.02(-0.02%)
Aug 17, 2023 81.09 81.18 80.90 81.07 6,473,491 -0.07(-0.08%)
Aug 16, 2023 81.46 81.54 81.13 81.14 7,159,894 -0.15(-0.19%)
Aug 15, 2023 81.59 81.63 81.28 81.29 9,249,945 -0.69(-0.85%)
Aug 14, 2023 82.23 82.24 81.95 81.99 4,510,784 -0.66(-0.80%)
Aug 11, 2023 82.86 82.95 82.59 82.65 5,141,128 -0.19(-0.23%)
Aug 10, 2023 83.21 83.51 82.83 82.84 4,391,843 -0.32(-0.38%)
Aug 09, 2023 83.09 83.20 82.98 83.16 3,128,929 +0.17(+0.21%)
Aug 08, 2023 83.02 83.08 82.81 82.99 4,167,679 +0.21(+0.26%)
Aug 07, 2023 82.92 83.02 82.74 82.77 2,882,865 -0.27(-0.32%)
Aug 04, 2023 82.52 83.19 82.52 83.04 6,580,445 +1.09(+1.33%)
Aug 03, 2023 82.22 82.26 81.94 81.96 7,636,978 -0.70(-0.85%)
Aug 02, 2023 83.09 83.09 82.36 82.66 9,082,332 -0.60(-0.72%)
Aug 01, 2023 83.66 83.71 83.26 83.26 9,295,701 -0.84(-1.00%)
Jul 31, 2023 84.06 84.20 83.93 84.10 4,906,074 +0.12(+0.14%)
Jul 28, 2023 83.52 83.99 83.43 83.98 4,493,955 +1.01(+1.21%)
Jul 27, 2023 83.84 83.85 82.94 82.97 6,844,805 -0.80(-0.95%)
Jul 26, 2023 83.67 83.89 83.49 83.77 3,664,168 +0.27(+0.32%)
Jul 25, 2023 83.39 83.59 83.27 83.50 3,441,938 -0.11(-0.13%)
Jul 24, 2023 83.76 83.89 83.55 83.61 6,161,983 +0.16(+0.20%)
Jul 21, 2023 83.41 83.57 83.32 83.44 6,294,050 +0.26(+0.31%)
Jul 20, 2023 83.39 83.40 83.04 83.19 7,196,908 -0.51(-0.61%)
Jul 19, 2023 83.89 84.05 83.58 83.69 6,834,891 -0.23(-0.27%)
Jul 18, 2023 83.59 84.01 83.57 83.92 5,771,688 +0.41(+0.49%)
Jul 17, 2023 83.33 83.58 83.30 83.51 2,308,896 +0.12(+0.15%)
Jul 14, 2023 83.68 83.73 83.38 83.39 4,073,555 -0.49(-0.58%)
Jul 13, 2023 83.63 83.95 83.45 83.88 7,219,930 +0.90(+1.09%)
Jul 12, 2023 82.69 83.04 82.64 82.97 5,161,570 +0.98(+1.19%)
Jul 11, 2023 81.88 82.02 81.80 82.00 6,239,760 +0.52(+0.64%)
Jul 10, 2023 81.23 81.53 81.23 81.48 3,950,157 +0.35(+0.43%)
Jul 07, 2023 81.08 81.43 80.83 81.13 5,645,262 -0.10(-0.12%)
Jul 06, 2023 81.79 81.79 81.09 81.23 8,156,593 -1.18(-1.43%)
Jul 05, 2023 82.69 82.69 82.31 82.41 5,457,862 -0.42(-0.51%)
Jul 03, 2023 82.70 82.88 82.60 82.83 5,299,680 +0.16(+0.19%)
Jun 30, 2023 82.33 82.75 82.27 82.67 5,198,385 +0.59(+0.72%)
Jun 29, 2023 82.20 82.20 81.93 82.08 4,521,170 -0.44(-0.53%)
Jun 28, 2023 82.48 82.57 82.31 82.52 4,714,426 +0.06(+0.07%)
Jun 27, 2023 82.51 82.66 82.36 82.46 4,586,329 +0.00(+0.00%)
Jun 26, 2023 82.42 82.56 82.34 82.46 3,874,116 +0.26(+0.31%)
Jun 23, 2023 82.33 82.55 82.20 82.20 3,053,872 +0.10(+0.12%)
Jun 22, 2023 82.26 82.32 82.02 82.11 4,028,316 -0.32(-0.38%)
Jun 21, 2023 82.09 82.58 81.87 82.42 11,700,318 +0.43(+0.52%)
Jun 20, 2023 82.06 82.28 81.98 81.99 4,071,859 +0.04(+0.05%)
Jun 16, 2023 82.17 82.18 81.88 81.95 2,629,102 -0.32(-0.39%)
Jun 15, 2023 82.01 82.28 81.86 82.28 5,854,128 +1.37(+1.69%)
May 08, 2023 81.07 81.07 80.83 80.91 3,580,349 -0.32(-0.40%)
May 05, 2023 81.00 81.31 80.95 81.23 4,274,400 +0.23(+0.28%)
May 04, 2023 81.42 81.42 80.96 81.01 7,109,814 -0.41(-0.50%)
May 03, 2023 81.39 81.64 81.24 81.41 3,883,705 +0.26(+0.32%)
May 02, 2023 80.97 81.25 80.90 81.16 4,354,878 +0.34(+0.42%)
May 01, 2023 81.22 81.41 80.69 80.82 7,434,125 -0.81(-0.99%)
Apr 28, 2023 81.18 81.62 81.18 81.62 7,593,586 +0.75(+0.93%)
Apr 27, 2023 80.94 80.97 80.80 80.88 3,864,128 +0.02(+0.02%)
Apr 26, 2023 81.19 81.25 80.80 80.86 5,351,638 -0.22(-0.27%)
Apr 25, 2023 80.73 81.18 80.73 81.07 4,565,622 +0.49(+0.61%)
Apr 24, 2023 80.26 80.62 80.26 80.58 5,147,564 +0.22(+0.27%)
Apr 21, 2023 80.54 80.65 80.19 80.36 3,118,814 +0.01(+0.01%)
Apr 20, 2023 80.38 80.57 80.30 80.35 6,502,944 -0.09(-0.12%)
Apr 19, 2023 80.53 80.62 80.41 80.45 5,769,075 -0.39(-0.48%)
Apr 18, 2023 80.76 81.10 80.76 80.84 4,924,831 -0.02(-0.02%)
Apr 17, 2023 81.21 81.22 80.70 80.86 6,732,519 -0.52(-0.64%)
Apr 14, 2023 81.38 81.54 81.17 81.38 4,388,831 -0.17(-0.21%)
Apr 13, 2023 81.64 81.81 81.48 81.55 3,153,211 +0.09(+0.10%)
Apr 12, 2023 81.70 81.80 81.23 81.46 4,896,366 +0.24(+0.29%)
Apr 11, 2023 81.34 81.39 81.17 81.23 4,678,856 +0.09(+0.11%)
Apr 10, 2023 81.14 81.20 80.96 81.14 4,281,041 -0.43(-0.52%)
Apr 06, 2023 81.66 81.71 81.50 81.57 3,761,293 -0.09(-0.10%)
Apr 05, 2023 81.66 81.88 81.42 81.65 5,245,569 -0.17(-0.21%)
Apr 04, 2023 81.58 81.91 81.52 81.82 4,942,877 +0.11(+0.14%)
Apr 03, 2023 81.46 81.81 81.34 81.71 6,625,009 +0.30(+0.37%)
Mar 31, 2023 80.98 81.51 80.95 81.40 7,627,321 +0.52(+0.64%)
Mar 30, 2023 80.73 80.92 80.58 80.89 6,886,574 +0.56(+0.69%)
Mar 29, 2023 80.18 80.34 80.11 80.33 6,767,958 +0.39(+0.48%)
Mar 28, 2023 80.21 80.23 79.79 79.94 12,614,218 -0.28(-0.35%)
Mar 27, 2023 80.24 80.46 80.19 80.23 4,493,417 -0.34(-0.42%)
Mar 24, 2023 80.76 80.99 80.52 80.56 5,246,375 -0.44(-0.55%)
Mar 23, 2023 80.68 81.01 80.51 81.01 6,814,662 +0.29(+0.36%)
Mar 22, 2023 79.99 81.19 79.85 80.72 9,621,234 +0.70(+0.87%)
Mar 21, 2023 80.00 80.12 79.84 80.02 5,936,860 +0.57(+0.71%)
Mar 20, 2023 79.32 79.78 79.32 79.45 10,087,857 +0.01(+0.01%)
Mar 17, 2023 79.82 79.87 79.43 79.44 21,668,980 -0.36(-0.45%)
Mar 16, 2023 80.20 80.35 79.61 79.80 7,804,848 -0.34(-0.42%)
Mar 15, 2023 79.82 80.15 79.54 80.14 12,063,114 +0.29(+0.37%)
Mar 14, 2023 80.09 80.38 79.73 79.85 7,681,142 -0.22(-0.27%)
Mar 13, 2023 79.96 80.81 79.94 80.06 15,534,590 -0.13(-0.16%)
Mar 10, 2023 80.08 80.36 79.86 80.20 9,354,851 +0.75(+0.94%)
Mar 09, 2023 79.65 79.91 79.35 79.45 12,592,919 +0.02(+0.02%)
Mar 08, 2023 79.80 80.19 79.33 79.43 7,190,168 -0.38(-0.47%)
Mar 07, 2023 80.30 80.32 79.64 79.81 7,413,985 -0.33(-0.41%)
Mar 06, 2023 80.64 80.66 80.07 80.14 4,944,174 -0.32(-0.40%)
Mar 03, 2023 79.82 80.48 79.73 80.46 6,677,206 +1.22(+1.54%)
Mar 02, 2023 78.98 79.33 78.88 79.24 9,423,978 -0.29(-0.37%)
Mar 01, 2023 79.96 80.05 79.48 79.54 7,741,618 -0.53(-0.66%)
Feb 28, 2023 80.02 80.19 79.65 80.07 6,063,181 -0.34(-0.42%)
Feb 27, 2023 80.42 80.51 80.09 80.40 7,267,562 +0.40(+0.50%)
Feb 24, 2023 79.84 80.17 79.70 80.00 5,496,002 -0.55(-0.69%)
Feb 23, 2023 80.14 80.62 79.89 80.55 8,529,981 +1.27(+1.60%)
Feb 22, 2023 79.46 79.68 79.21 79.29 9,472,086 +0.31(+0.39%)
Feb 21, 2023 79.55 79.61 78.91 78.98 7,755,506 -1.21(-1.51%)
Feb 17, 2023 79.94 80.25 79.85 80.19 9,572,499 +0.03(+0.04%)
Feb 16, 2023 80.49 80.60 80.14 80.16 8,737,824 -0.53(-0.65%)
Feb 15, 2023 80.69 80.84 80.48 80.69 9,216,578 -0.23(-0.29%)
Feb 14, 2023 80.97 81.12 80.52 80.92 15,307,609 +0.05(+0.06%)
Feb 13, 2023 80.88 81.01 80.65 80.87 7,149,096 +0.23(+0.28%)
Feb 10, 2023 81.06 81.10 80.36 80.65 10,774,148 -0.63(-0.77%)
Feb 09, 2023 82.22 82.32 81.15 81.28 8,291,821 -0.54(-0.65%)
Feb 08, 2023 81.86 81.94 81.40 81.81 8,040,986 -0.05(-0.06%)
Feb 07, 2023 81.78 82.49 81.49 81.86 8,920,204 +0.08(+0.09%)
Feb 06, 2023 82.19 82.26 81.72 81.78 9,579,189 -1.17(-1.42%)
Feb 03, 2023 83.01 83.40 82.88 82.96 9,641,210 -1.16(-1.37%)
Feb 02, 2023 84.34 84.51 83.91 84.11 15,105,669 +0.27(+0.32%)
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.