Indicators

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

88.87 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	97.41	97.69	96.98	97.41	5,583,000	-0.19(-0.19%)
Nov 27, 2020	97.63	97.69	97.34	97.60	2,596,313	+0.32(+0.32%)
Nov 25, 2020	97.31	97.49	97.17	97.29	3,739,597	-0.08(-0.08%)
Nov 24, 2020	97.43	97.44	97.32	97.36	4,676,937	+0.14(+0.14%)
Nov 23, 2020	97.59	97.59	97.16	97.23	3,452,262	-0.08(-0.08%)
Nov 20, 2020	97.30	97.39	97.14	97.30	4,004,189	+0.07(+0.07%)
Nov 19, 2020	97.18	97.29	97.04	97.23	4,493,785	+0.22(+0.23%)
Nov 18, 2020	97.21	97.29	96.97	97.01	3,018,474	-0.09(-0.09%)
Nov 17, 2020	97.10	97.19	96.79	97.10	4,745,917	-0.17(-0.18%)
Nov 16, 2020	97.25	97.31	97.11	97.27	3,141,118	+0.21(+0.22%)
Nov 13, 2020	96.99	97.07	96.86	97.06	2,626,455	+0.38(+0.39%)
Nov 12, 2020	97.11	97.13	96.61	96.68	5,750,639	-0.19(-0.19%)
Nov 11, 2020	96.92	97.06	96.78	96.87	3,233,674	+0.37(+0.38%)
Nov 10, 2020	96.30	96.72	96.13	96.50	4,271,467	-0.10(-0.11%)
Nov 09, 2020	97.36	97.50	96.46	96.60	8,043,667	+0.46(+0.48%)
Nov 06, 2020	96.26	96.36	95.92	96.14	6,968,305	-0.43(-0.44%)
Nov 05, 2020	96.70	96.83	96.17	96.57	9,002,007	+0.37(+0.38%)
Nov 04, 2020	94.91	96.31	94.91	96.20	9,865,941	+1.82(+1.93%)
Nov 03, 2020	94.22	94.43	93.88	94.38	5,390,095	+0.76(+0.81%)

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.