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 (%)
Jan 29, 2021	97.74	97.93	97.61	97.74	5,422,485	-0.01(-0.01%)
Jan 28, 2021	97.68	97.92	97.63	97.75	4,822,205	+0.21(+0.21%)
Jan 27, 2021	97.77	97.84	97.53	97.55	5,516,128	-0.46(-0.46%)
Jan 26, 2021	98.03	98.05	97.97	98.00	3,710,277	-0.13(-0.13%)
Jan 25, 2021	97.97	98.13	97.82	98.13	3,266,817	+0.39(+0.40%)
Jan 22, 2021	97.57	97.77	97.56	97.74	2,395,589	+0.04(+0.04%)
Jan 21, 2021	97.64	97.73	97.47	97.70	3,083,044	+0.07(+0.07%)
Jan 20, 2021	97.61	97.71	97.53	97.63	3,593,861	+0.11(+0.11%)
Jan 19, 2021	97.57	97.63	97.42	97.52	4,692,156	+0.14(+0.14%)
Jan 15, 2021	97.40	97.51	97.19	97.38	3,200,796	+0.11(+0.11%)
Jan 14, 2021	97.81	97.81	97.26	97.27	5,095,187	-0.28(-0.29%)
Jan 13, 2021	97.40	97.73	97.36	97.56	6,854,720	+0.46(+0.47%)
Jan 12, 2021	97.13	97.27	96.85	97.10	8,516,796	-0.46(-0.48%)
Jan 11, 2021	97.94	97.97	97.50	97.56	5,646,277	-0.77(-0.79%)
Jan 08, 2021	98.35	98.38	98.11	98.34	5,631,911	+0.05(+0.05%)
Jan 07, 2021	98.35	98.35	98.08	98.29	3,238,629	-0.03(-0.03%)
Jan 06, 2021	98.44	98.46	98.20	98.32	5,586,197	-0.71(-0.72%)
Jan 05, 2021	99.08	99.08	98.84	99.03	4,165,132	+0.07(+0.07%)

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.