Skip to main content

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

89.67 -0.41 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 97.95 98.10 97.74 97.87 7,357,717 -0.33(-0.34%)
Oct 28, 2021 98.21 98.20 7,309,862 -0.19(-0.19%)
Oct 27, 2021 98.12 98.59 98.02 98.38 8,587,977 +0.58(+0.59%)
Oct 26, 2021 97.78 97.80 3,976,817 +0.20(+0.21%)
Oct 25, 2021 97.48 97.66 97.60 5,179,659 +0.07(+0.07%)
Oct 22, 2021 97.35 97.54 97.18 97.53 7,006,321 +0.38(+0.39%)
Oct 21, 2021 97.44 97.46 97.10 97.14 9,077,443 -0.42(-0.43%)
Oct 20, 2021 97.46 97.68 97.43 97.56 4,792,456 +0.05(+0.05%)
Oct 19, 2021 97.61 97.74 97.47 97.51 6,687,368 -0.07(-0.07%)
Oct 18, 2021 97.60 97.75 97.38 97.58 7,141,040 -0.32(-0.33%)
Oct 15, 2021 97.86 98.00 97.67 97.90 6,999,647 -0.12(-0.12%)
Oct 14, 2021 97.91 98.10 97.83 98.02 7,320,259 +0.42(+0.43%)
Oct 13, 2021 97.11 97.63 97.11 97.60 7,113,095 +0.61(+0.63%)
Oct 12, 2021 96.82 97.00 96.77 96.98 6,094,220 +0.31(+0.32%)
Oct 11, 2021 96.82 96.99 96.64 96.67 2,242,924 -0.27(-0.28%)
Oct 08, 2021 97.24 97.24 96.91 96.94 4,676,591 -0.24(-0.25%)
Oct 07, 2021 97.36 97.49 97.15 97.18 6,328,153 +0.11(+0.11%)
Oct 06, 2021 96.99 97.17 96.73 97.07 10,270,991 -0.20(-0.21%)
Oct 05, 2021 97.36 97.36 97.11 97.28 7,564,313 +0.06(+0.06%)
Oct 04, 2021 97.52 97.67 97.14 97.22 12,980,913 -0.47(-0.48%)
Oct 01, 2021 97.73 97.86 97.38 97.69 9,551,145 -0.02(-0.02%)
Sep 30, 2021 97.97 97.99 97.69 97.71 6,628,160 -0.02(-0.02%)
Sep 29, 2021 97.66 98.07 97.65 97.73 6,801,169 +0.09(+0.09%)
Sep 28, 2021 97.78 97.83 97.58 97.64 6,807,528 -0.56(-0.57%)
Sep 27, 2021 98.23 98.31 98.02 98.20 6,299,019 -0.29(-0.30%)
Sep 24, 2021 98.78 98.81 98.38 98.49 6,686,121 -0.41(-0.41%)
Sep 23, 2021 99.57 99.57 98.80 98.90 9,488,962 -0.76(-0.77%)
Sep 22, 2021 99.60 99.86 99.49 99.66 5,619,125 +0.06(+0.06%)
Sep 21, 2021 99.81 99.81 99.52 99.60 4,080,851 +0.19(+0.19%)
Sep 20, 2021 99.62 99.77 99.26 99.41 9,069,146 -0.46(-0.46%)
Sep 17, 2021 100.05 100.06 99.88 99.88 5,139,294 -0.33(-0.33%)
Sep 16, 2021 100.11 100.34 100.11 100.20 4,668,791 -0.34(-0.34%)
Sep 15, 2021 100.36 100.55 100.36 100.54 2,352,373 -0.02(-0.02%)
Sep 14, 2021 100.55 100.71 100.47 100.56 2,376,841 +0.20(+0.20%)
Sep 13, 2021 100.14 100.45 100.14 100.36 3,792,851 +0.13(+0.13%)
Sep 10, 2021 100.47 100.50 100.17 100.23 3,532,233 -0.31(-0.31%)
Sep 09, 2021 100.28 100.67 100.23 100.54 4,928,175 +0.16(+0.16%)
Sep 08, 2021 100.31 100.44 100.23 100.38 3,650,667 +0.18(+0.18%)
Sep 07, 2021 100.40 100.41 100.20 100.20 3,941,292 -0.28(-0.27%)
Sep 03, 2021 100.47 100.60 100.41 100.48 5,039,711 -0.25(-0.25%)
Sep 02, 2021 100.60 100.81 100.52 100.73 4,227,123 +0.19(+0.19%)
Sep 01, 2021 100.52 100.59 100.39 100.53 6,484,369 +0.17(+0.17%)
Aug 31, 2021 100.48 100.58 100.28 100.36 7,071,620 +0.04(+0.04%)
Aug 30, 2021 99.96 100.34 99.96 100.32 2,515,524 +0.27(+0.26%)
Aug 27, 2021 99.57 100.09 99.45 100.06 5,609,090 +0.64(+0.64%)
Aug 26, 2021 99.51 99.55 99.34 99.42 2,849,210 -0.16(-0.16%)
Aug 25, 2021 99.75 99.75 99.53 99.58 1,902,807 -0.07(-0.07%)
Aug 24, 2021 99.59 99.69 99.48 99.65 2,253,863 +0.06(+0.06%)
Aug 23, 2021 99.38 99.61 99.27 99.59 3,734,629 +0.40(+0.40%)
Aug 20, 2021 99.37 99.42 99.16 99.19 5,008,213 -0.17(-0.17%)
Aug 19, 2021 99.22 99.38 99.14 99.36 2,066,581 +0.10(+0.10%)
Aug 18, 2021 99.33 99.42 99.17 99.26 2,669,150 -0.08(-0.08%)
Aug 17, 2021 99.20 99.37 99.20 99.34 3,621,762 -0.09(-0.09%)
Aug 16, 2021 99.36 99.49 99.32 99.43 2,372,478 +0.02(+0.02%)
Aug 13, 2021 99.08 99.45 98.98 99.41 4,086,842 +0.47(+0.47%)
Aug 12, 2021 98.76 98.98 98.70 98.94 2,662,600 +0.13(+0.13%)
Aug 11, 2021 98.84 98.99 98.65 98.81 4,626,509 +0.06(+0.06%)
Aug 10, 2021 98.94 98.97 98.68 98.75 3,200,005 -0.02(-0.02%)
Aug 09, 2021 99.04 99.15 98.74 98.76 5,555,976 -0.33(-0.33%)
Aug 06, 2021 99.30 99.37 99.06 99.09 7,251,219 -0.53(-0.53%)
Aug 05, 2021 99.64 99.69 99.52 99.62 1,938,807 -0.06(-0.06%)
Aug 04, 2021 99.84 99.87 99.39 99.69 4,138,859 +0.04(+0.04%)
Aug 03, 2021 99.70 99.70 99.52 99.64 3,390,945 +0.04(+0.04%)
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.