Indicators

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

88.87 +0.30 (+0.34%)

Official Closing 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 (%)
Mar 28, 2024	89.33	88.97	88.96	88.94	5,987,618	-0.41(-0.46%)
Mar 27, 2024	88.98	89.34	88.94	89.34	5,847,141	+0.37(+0.41%)
Mar 26, 2024	88.96	89.05	88.90	88.97	4,207,728	-0.01(-0.01%)
Mar 25, 2024	88.90	88.98	88.81	88.98	5,532,670	-0.07(-0.08%)
Mar 22, 2024	88.87	89.24	88.87	89.05	6,253,782	+0.29(+0.32%)
Mar 21, 2024	89.05	89.08	88.73	88.77	5,641,590	+0.31(+0.35%)
Mar 20, 2024	88.27	88.55	87.97	88.46	5,933,307	+0.42(+0.47%)
Mar 19, 2024	87.78	88.26	87.73	88.04	5,694,544	+0.41(+0.46%)
Mar 18, 2024	87.66	87.72	87.58	87.64	6,679,827	+0.05(+0.06%)
Mar 15, 2024	87.74	87.76	87.57	87.59	5,427,589	-0.28(-0.32%)
Mar 14, 2024	88.35	88.44	87.80	87.86	13,372,201	-0.45(-0.51%)
Mar 13, 2024	88.27	88.49	88.23	88.31	5,425,892	+0.09(+0.10%)
Mar 12, 2024	88.19	88.29	88.01	88.22	5,704,572	-0.12(-0.13%)
Mar 11, 2024	88.49	88.55	88.31	88.34	5,380,225	-0.14(-0.16%)
Mar 08, 2024	88.51	88.78	88.40	88.48	5,051,667	+0.10(+0.11%)
Mar 07, 2024	88.46	88.50	88.19	88.38	9,145,780	+0.24(+0.27%)
Mar 06, 2024	88.19	88.34	88.05	88.14	6,374,449	+0.33(+0.37%)
Mar 05, 2024	87.79	88.02	87.69	87.81	8,414,952	+0.19(+0.22%)
Mar 04, 2024	87.71	87.70	87.49	87.63	6,882,509	-0.08(-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.