Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	93.91	94.54	93.43	94.37	9,763,482	-0.13(-0.14%)
Feb 27, 2020	94.66	95.23	94.16	94.50	13,708,830	-1.19(-1.24%)
Feb 26, 2020	95.53	95.99	95.53	95.69	4,526,693	-0.05(-0.05%)
Feb 25, 2020	96.27	96.37	95.73	95.74	6,424,601	-0.60(-0.62%)
Feb 24, 2020	96.54	96.64	96.30	96.34	7,110,144	-0.42(-0.44%)
Feb 21, 2020	96.75	96.92	96.71	96.76	3,097,729	+0.22(+0.22%)
Feb 20, 2020	96.52	96.56	96.44	96.54	1,848,900	+0.06(+0.06%)
Feb 19, 2020	96.39	96.49	96.28	96.49	1,639,185	+0.19(+0.20%)
Feb 18, 2020	96.27	96.34	96.22	96.30	1,707,876	+0.08(+0.09%)
Feb 14, 2020	96.12	96.23	96.11	96.21	2,615,583	+0.38(+0.40%)
Feb 13, 2020	95.80	95.92	95.71	95.83	2,498,901	+0.02(+0.03%)
Feb 12, 2020	95.78	95.83	95.72	95.81	3,053,721	+0.14(+0.15%)
Feb 11, 2020	95.86	95.92	95.58	95.67	2,722,289	-0.04(-0.04%)
Feb 10, 2020	95.68	95.81	95.51	95.71	3,079,992	+0.02(+0.02%)
Feb 07, 2020	95.77	95.85	95.68	95.69	1,797,495	-0.02(-0.03%)
Feb 06, 2020	95.67	95.72	95.50	95.72	1,885,835	+0.26(+0.27%)
Feb 05, 2020	95.54	95.57	95.45	95.46	2,277,900	+0.03(+0.03%)
Feb 04, 2020	95.50	95.54	95.30	95.43	4,768,241	-0.12(-0.12%)

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.