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

111.11 USD -0.12 (-0.11%)
Streaming Delayed Price Updated: 12:19 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 111.22 111.35 111.05 111.23 3,731,634 +0.58(+0.52%)
May 13, 2021 110.29 110.76 110.10 110.65 3,533,214 +0.57(+0.52%)
May 12, 2021 110.60 110.69 110.04 110.08 5,320,800 -1.01(-0.91%)
May 11, 2021 110.91 111.13 110.80 111.09 2,550,406 -0.26(-0.23%)
May 10, 2021 111.50 111.59 111.26 111.35 2,708,283 -0.25(-0.22%)
May 07, 2021 111.58 111.80 111.38 111.60 5,003,551 +0.50(+0.45%)
May 06, 2021 110.91 111.21 110.87 111.10 2,512,554 +0.21(+0.19%)
May 05, 2021 110.62 110.91 110.62 110.89 2,036,443 +0.15(+0.14%)
May 04, 2021 110.62 110.88 110.46 110.74 4,239,940 +0.10(+0.09%)
May 03, 2021 110.77 111.05 110.52 110.64 3,258,545 -0.50(-0.45%)
Apr 30, 2021 110.84 111.16 110.76 111.14 3,777,200 +0.32(+0.29%)
Apr 29, 2021 110.74 110.83 110.39 110.82 3,306,317 +0.13(+0.12%)
Apr 28, 2021 110.30 110.82 110.20 110.69 4,071,621 +0.37(+0.34%)
Apr 27, 2021 110.75 110.76 110.22 110.32 3,285,953 -0.60(-0.54%)
Apr 26, 2021 110.68 111.27 110.68 110.92 2,746,135 -0.51(-0.46%)
Apr 23, 2021 111.23 111.44 111.09 111.43 1,935,100 +0.19(+0.17%)
Apr 22, 2021 111.20 111.31 111.07 111.24 1,552,447 +0.17(+0.15%)
Apr 21, 2021 110.83 111.13 110.79 111.07 1,670,005 +0.21(+0.19%)
Apr 20, 2021 111.00 111.00 110.78 110.86 2,521,422 -0.28(-0.25%)
Apr 19, 2021 111.18 111.24 111.01 111.14 3,153,858 -0.08(-0.07%)
Apr 16, 2021 111.35 111.35 111.08 111.22 3,335,800 -0.36(-0.32%)
Apr 15, 2021 110.86 111.72 110.77 111.58 6,935,153 +1.34(+1.22%)
Apr 14, 2021 110.28 110.38 110.14 110.24 3,239,761 -0.10(-0.09%)
Apr 13, 2021 109.72 110.36 109.64 110.34 3,270,419 +0.58(+0.53%)
Apr 12, 2021 109.92 109.92 109.66 109.76 2,741,175 +0.18(+0.16%)
Apr 09, 2021 109.54 109.64 109.34 109.58 5,464,100 -0.30(-0.27%)
Apr 08, 2021 109.53 109.88 109.50 109.88 3,091,435 +0.63(+0.58%)
Apr 07, 2021 109.43 109.76 109.16 109.25 3,193,955 -0.38(-0.35%)
Apr 06, 2021 109.48 109.75 109.29 109.63 3,791,314 +0.37(+0.34%)
Apr 05, 2021 108.81 109.26 108.81 109.26 3,134,644 -0.13(-0.12%)
Apr 01, 2021 109.03 109.44 108.86 109.39 7,724,300 +0.51(+0.47%)
Mar 31, 2021 108.57 109.24 108.57 108.88 8,840,743 +0.14(+0.13%)
Mar 30, 2021 108.24 108.76 108.12 108.74 6,058,918 +0.05(+0.05%)
Mar 29, 2021 108.99 109.20 108.59 108.69 7,379,686 -0.57(-0.52%)
Mar 26, 2021 109.13 109.26 108.93 109.26 1,997,500 +0.04(+0.04%)
Mar 25, 2021 109.28 109.39 108.89 109.22 3,860,500 -0.16(-0.15%)
Mar 24, 2021 109.44 109.58 109.10 109.38 4,270,480 +0.24(+0.22%)
Mar 23, 2021 109.60 109.60 109.11 109.14 4,658,413 -0.39(-0.36%)
Mar 22, 2021 108.99 109.74 108.87 109.53 4,615,381 +0.24(+0.22%)
Mar 19, 2021 109.05 109.44 108.76 109.29 4,752,000 +0.32(+0.29%)
Mar 18, 2021 109.04 109.58 108.71 108.97 7,538,501 -1.50(-1.36%)
Mar 17, 2021 109.09 111.16 108.68 110.47 9,837,312 +0.92(+0.84%)
Mar 16, 2021 109.61 109.86 109.40 109.55 4,319,293 +0.38(+0.35%)
Mar 15, 2021 108.84 109.19 108.55 109.17 3,879,283 +0.71(+0.65%)
Mar 12, 2021 108.89 108.90 108.29 108.46 5,986,400 -1.38(-1.26%)
Mar 11, 2021 109.78 109.98 109.21 109.84 6,994,427 +0.81(+0.74%)
Mar 10, 2021 108.28 109.10 108.13 109.03 5,710,367 +1.05(+0.97%)
Mar 09, 2021 107.85 108.24 107.82 107.98 8,196,184 +1.26(+1.18%)
Mar 08, 2021 108.05 108.05 106.70 106.72 9,895,292 -1.88(-1.73%)
Mar 05, 2021 108.76 108.76 108.20 108.60 12,208,400 -0.02(-0.02%)
Mar 04, 2021 109.55 109.74 108.57 108.62 8,690,532 -0.94(-0.86%)
Mar 03, 2021 109.97 109.97 109.55 109.56 5,171,333 -0.66(-0.60%)
Mar 02, 2021 110.19 110.52 110.06 110.22 5,862,348 -0.07(-0.06%)
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.