Indicators

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

89.41 -0.17 (-0.19%)

Official Closing Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	84.05	84.24	83.96	84.18	3,821,980	+0.27(+0.33%)
Sep 28, 2017	83.66	83.96	83.62	83.90	3,263,210	+0.17(+0.21%)
Sep 27, 2017	83.86	83.86	83.66	83.73	2,974,352	-0.35(-0.42%)
Sep 26, 2017	84.14	84.21	84.02	84.08	1,704,778	-0.03(-0.03%)
Sep 25, 2017	84.17	84.20	83.94	84.11	3,770,163	-0.08(-0.09%)
Sep 22, 2017	84.20	84.22	84.10	84.19	2,897,587	+0.14(+0.17%)
Sep 21, 2017	83.92	84.07	83.88	84.05	3,176,934	+0.24(+0.28%)
Sep 20, 2017	84.26	84.31	83.68	83.81	4,259,637	-0.54(-0.64%)
Sep 19, 2017	84.34	84.62	84.28	84.35	2,360,752	-0.12(-0.15%)
Sep 18, 2017	84.62	84.62	84.44	84.47	3,079,264	-0.17(-0.20%)
Sep 15, 2017	84.62	84.65	84.54	84.64	1,327,062	+0.12(+0.14%)
Sep 14, 2017	84.44	84.54	84.40	84.52	1,126,180	+0.06(+0.07%)
Sep 13, 2017	84.51	84.54	84.43	84.47	1,219,341	+0.00(+0.00%)
Sep 12, 2017	84.48	84.55	84.44	84.47	1,681,597	-0.17(-0.20%)
Sep 11, 2017	84.81	84.81	84.62	84.64	2,475,352	-0.14(-0.17%)
Sep 08, 2017	84.93	84.93	84.68	84.78	937,633	+0.08(+0.09%)
Sep 07, 2017	84.60	84.78	84.52	84.70	2,560,682	+0.33(+0.39%)
Sep 06, 2017	84.62	84.62	84.38	84.38	3,031,608	-0.16(-0.19%)
Sep 05, 2017	84.39	84.62	84.34	84.54	2,494,099	+0.28(+0.33%)

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.