Indicators

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

88.58 +0.72 (+0.82%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	94.81	94.84	94.34	94.77	9,358,013	+0.42(+0.45%)
Feb 25, 2021	95.37	95.54	94.09	94.34	11,400,720	-1.71(-1.78%)
Feb 24, 2021	95.16	96.22	95.16	96.06	6,293,286	+0.15(+0.15%)
Feb 23, 2021	95.66	95.95	95.43	95.91	8,332,204	+0.11(+0.12%)
Feb 22, 2021	95.86	96.05	95.67	95.80	5,844,643	-0.65(-0.68%)
Feb 19, 2021	96.88	96.92	96.45	96.46	5,252,743	-0.52(-0.53%)
Feb 18, 2021	97.00	97.04	96.74	96.97	3,079,640	-0.10(-0.11%)
Feb 17, 2021	96.55	97.12	96.55	97.08	7,042,885	+0.53(+0.55%)
Feb 16, 2021	97.49	97.50	96.52	96.54	9,866,725	-1.20(-1.22%)
Feb 12, 2021	98.07	98.07	97.68	97.74	7,575,092	-0.54(-0.55%)
Feb 11, 2021	98.36	98.47	98.18	98.28	3,908,778	+0.06(+0.06%)
Feb 10, 2021	98.24	98.26	98.12	98.22	2,303,984	+0.20(+0.20%)
Feb 09, 2021	98.32	98.32	98.02	98.02	3,184,081	-0.35(-0.36%)
Feb 08, 2021	98.23	98.38	98.07	98.38	5,983,494	+0.00(+0.00%)
Feb 05, 2021	98.57	98.58	98.30	98.38	3,874,103	+0.11(+0.11%)
Feb 04, 2021	98.02	98.33	97.87	98.26	3,689,203	+0.28(+0.29%)
Feb 03, 2021	98.24	98.24	97.98	97.98	3,282,314	-0.25(-0.25%)
Feb 02, 2021	98.16	98.30	98.11	98.23	6,917,960	+0.00(+0.00%)

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.