Skip to main content

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

90.08 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 98.01 98.28 97.94 98.07 3,944,941 +0.20(+0.21%)
May 27, 2021 97.58 97.93 97.58 97.87 3,124,121 -0.18(-0.19%)
May 26, 2021 98.19 98.19 97.97 98.05 2,282,044 -0.01(-0.01%)
May 25, 2021 97.65 98.06 97.65 98.06 2,901,026 +0.47(+0.49%)
May 24, 2021 97.55 97.80 97.51 97.59 1,925,364 +0.11(+0.11%)
May 21, 2021 97.68 97.73 97.42 97.48 2,034,999 -0.19(-0.20%)
May 20, 2021 97.36 97.74 97.31 97.67 3,281,530 +0.68(+0.70%)
May 19, 2021 97.15 97.34 96.87 97.00 4,324,851 -0.46(-0.47%)
May 18, 2021 97.62 97.62 97.45 97.46 2,187,465 -0.01(-0.01%)
May 17, 2021 97.43 97.47 97.32 97.46 1,704,461 -0.05(-0.05%)
May 14, 2021 97.51 97.62 97.36 97.52 4,256,388 +0.51(+0.52%)
May 13, 2021 96.69 97.10 96.53 97.01 4,030,066 +0.50(+0.52%)
May 12, 2021 96.96 97.04 96.47 96.51 6,069,028 -0.89(-0.91%)
May 11, 2021 97.24 97.43 97.14 97.39 2,909,052 -0.23(-0.23%)
May 10, 2021 97.75 97.83 97.54 97.62 3,089,130 -0.22(-0.22%)
May 07, 2021 97.82 98.02 97.64 97.84 5,707,167 +0.44(+0.45%)
May 06, 2021 97.24 97.49 97.20 97.40 2,865,877 +0.18(+0.19%)
May 05, 2021 96.98 97.24 96.98 97.22 2,322,814 +0.13(+0.14%)
May 04, 2021 96.98 97.21 96.84 97.09 4,836,174 +0.09(+0.09%)
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.