Indicators

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

89.39 -0.02 (-0.02%)

Streaming Delayed Price Updated: 1:56 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.84	91.86	91.63	91.70	2,639,149	-0.23(-0.25%)
Nov 27, 2019	92.02	92.04	91.85	91.93	1,709,382	-0.13(-0.14%)
Nov 26, 2019	91.97	92.13	91.92	92.06	2,207,459	+0.25(+0.27%)
Nov 25, 2019	91.88	92.02	91.80	91.81	2,190,723	-0.01(-0.01%)
Nov 22, 2019	91.76	91.83	91.69	91.82	3,117,238	+0.25(+0.27%)
Nov 21, 2019	91.71	91.79	91.48	91.57	2,278,886	+0.01(+0.01%)
Nov 20, 2019	91.55	91.66	91.45	91.57	3,382,760	+0.16(+0.17%)
Nov 19, 2019	91.41	91.51	91.31	91.41	2,213,406	-0.20(-0.22%)
Nov 18, 2019	91.91	91.94	91.52	91.61	4,704,129	-0.44(-0.48%)
Nov 15, 2019	92.11	92.24	92.05	92.05	2,782,820	+0.07(+0.08%)
Nov 14, 2019	91.99	92.10	91.86	91.97	3,456,389	+0.48(+0.53%)
Nov 13, 2019	91.53	91.59	91.46	91.49	2,733,549	-0.14(-0.15%)
Nov 12, 2019	91.84	91.85	91.59	91.63	3,348,132	-0.19(-0.20%)
Nov 11, 2019	91.82	91.86	91.78	91.82	1,558,959	-0.07(-0.08%)
Nov 08, 2019	91.89	92.08	91.83	91.89	2,201,655	+0.13(+0.14%)
Nov 07, 2019	92.13	92.13	91.63	91.76	4,718,635	-0.32(-0.35%)
Nov 06, 2019	92.24	92.28	92.08	92.08	2,704,944	+0.04(+0.04%)
Nov 05, 2019	92.31	92.39	92.02	92.04	7,041,185	-0.67(-0.72%)
Nov 04, 2019	92.78	92.82	92.60	92.71	4,199,893	-0.20(-0.21%)

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.