Skip to main content

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

89.87 -0.21 (-0.23%)
Streaming Delayed Price Updated: 11:15 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 98.54 98.74 98.41 98.55 5,378,036 -0.01(-0.01%)
Jan 28, 2021 98.49 98.73 98.44 98.56 4,782,676 +0.21(+0.21%)
Jan 27, 2021 98.58 98.65 98.34 98.35 5,470,911 -0.46(-0.46%)
Jan 26, 2021 98.84 98.86 98.78 98.81 3,679,864 -0.13(-0.13%)
Jan 25, 2021 98.78 98.94 98.63 98.94 3,240,038 +0.39(+0.40%)
Jan 22, 2021 98.38 98.58 98.36 98.55 2,375,952 +0.04(+0.04%)
Jan 21, 2021 98.45 98.53 98.28 98.51 3,057,771 +0.07(+0.07%)
Jan 20, 2021 98.41 98.52 98.34 98.44 3,564,401 +0.11(+0.11%)
Jan 19, 2021 98.38 98.44 98.22 98.33 4,653,693 +0.14(+0.14%)
Jan 15, 2021 98.21 98.31 97.99 98.19 3,174,559 +0.11(+0.11%)
Jan 14, 2021 98.62 98.62 98.07 98.08 5,053,421 -0.29(-0.29%)
Jan 13, 2021 98.21 98.53 98.16 98.36 6,798,531 +0.46(+0.47%)
Jan 12, 2021 97.93 98.08 97.65 97.90 8,446,982 -0.47(-0.48%)
Jan 11, 2021 98.75 98.78 98.30 98.37 5,599,994 -0.78(-0.79%)
Jan 08, 2021 99.17 99.19 98.92 99.15 5,585,745 +0.05(+0.05%)
Jan 07, 2021 99.16 99.16 98.89 99.10 3,212,082 -0.03(-0.03%)
Jan 06, 2021 99.25 99.27 99.01 99.13 5,540,406 -0.72(-0.72%)
Jan 05, 2021 99.89 99.89 99.66 99.85 4,130,989 +0.07(+0.07%)
Jan 04, 2021 100.43 100.49 99.74 99.78 8,264,552 -0.55(-0.55%)
Dec 31, 2020 100.33 100.33 100.33 2,197,431 +0.06(+0.06%)
Dec 30, 2020 100.23 100.32 100.10 100.28 2,197,431 +0.13(+0.13%)
Dec 29, 2020 99.99 100.23 99.99 100.14 3,096,930 +0.15(+0.15%)
Dec 28, 2020 99.85 100.09 99.79 100.00 2,857,136 +0.03(+0.03%)
Dec 24, 2020 99.82 99.99 99.76 99.97 1,233,549 +0.25(+0.25%)
Dec 23, 2020 99.74 99.81 99.57 99.72 1,582,296 +0.15(+0.15%)
Dec 22, 2020 99.56 99.63 99.49 99.57 2,431,029 +0.12(+0.12%)
Dec 21, 2020 99.34 99.47 99.15 99.45 5,181,543 -0.29(-0.29%)
Dec 18, 2020 99.86 99.89 99.62 99.74 3,059,152 -0.13(-0.13%)
Dec 17, 2020 99.82 99.97 99.69 99.87 6,411,083 +0.32(+0.33%)
Dec 16, 2020 99.53 99.66 98.73 99.54 3,676,166 +0.07(+0.07%)
Dec 15, 2020 99.31 99.50 99.20 99.47 3,664,590 +0.34(+0.34%)
Dec 14, 2020 99.22 99.27 99.13 99.14 2,935,811 +0.00(+0.00%)
Dec 11, 2020 99.07 99.19 98.97 99.14 4,483,767 +0.05(+0.05%)
Dec 10, 2020 98.72 99.17 98.59 99.09 5,745,465 +0.49(+0.50%)
Dec 09, 2020 98.72 99.16 98.47 98.59 7,357,025 -0.24(-0.24%)
Dec 08, 2020 98.84 98.94 98.76 98.84 3,518,943 -0.16(-0.17%)
Dec 07, 2020 98.93 99.03 98.88 99.00 4,218,811 -0.02(-0.02%)
Dec 04, 2020 99.10 99.13 98.94 99.02 4,300,614 +0.09(+0.09%)
Dec 03, 2020 98.91 98.93 98.78 98.93 7,435,531 +0.41(+0.42%)
Dec 02, 2020 98.60 98.63 98.41 98.52 6,755,900 +0.05(+0.05%)
Dec 01, 2020 98.34 98.49 98.21 98.46 12,765,004 +0.25(+0.25%)
Nov 30, 2020 98.22 98.49 97.78 98.22 5,537,235 -0.19(-0.19%)
Nov 27, 2020 98.44 98.50 98.14 98.41 2,575,031 +0.32(+0.32%)
Nov 25, 2020 98.12 98.30 97.97 98.09 3,708,942 -0.08(-0.08%)
Nov 24, 2020 98.24 98.24 98.12 98.17 4,638,599 +0.14(+0.14%)
Nov 23, 2020 98.40 98.40 97.96 98.03 3,423,963 -0.08(-0.08%)
Nov 20, 2020 98.11 98.20 97.94 98.11 3,971,366 +0.07(+0.07%)
Nov 19, 2020 97.99 98.10 97.84 98.04 4,456,948 +0.22(+0.23%)
Nov 18, 2020 98.01 98.09 97.77 97.81 2,993,731 -0.09(-0.09%)
Nov 17, 2020 97.90 97.99 97.59 97.90 4,707,014 -0.17(-0.18%)
Nov 16, 2020 98.06 98.12 97.91 98.07 3,115,369 +0.21(+0.22%)
Nov 13, 2020 97.79 97.87 97.66 97.86 2,604,925 +0.38(+0.39%)
Nov 12, 2020 97.91 97.93 97.41 97.48 5,703,500 -0.19(-0.19%)
Nov 11, 2020 97.72 97.86 97.58 97.67 3,207,167 +0.37(+0.38%)
Nov 10, 2020 97.10 97.52 96.93 97.30 4,236,453 -0.10(-0.11%)
Nov 09, 2020 98.17 98.30 97.26 97.40 7,977,731 +0.46(+0.48%)
Nov 06, 2020 97.06 97.16 96.71 96.94 6,911,184 -0.43(-0.44%)
Nov 05, 2020 97.50 97.63 96.96 97.37 8,928,215 +0.37(+0.38%)
Nov 04, 2020 95.69 97.11 95.69 97.00 9,785,068 +1.84(+1.93%)
Nov 03, 2020 95.00 95.21 94.66 95.16 5,345,912 +0.77(+0.81%)
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.