Indicators

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

87.61 +0.38 (+0.44%)

Official Closing Price Updated: 4:15 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	98.14	98.34	98.01	98.15	5,399,977	-0.01(-0.01%)
Jan 28, 2021	98.09	98.32	98.04	98.16	4,802,189	+0.21(+0.21%)
Jan 27, 2021	98.18	98.24	97.94	97.95	5,493,232	-0.46(-0.46%)
Jan 26, 2021	98.44	98.46	98.38	98.41	3,694,877	-0.13(-0.13%)
Jan 25, 2021	98.38	98.54	98.23	98.54	3,253,257	+0.39(+0.40%)
Jan 22, 2021	97.98	98.18	97.96	98.15	2,385,645	+0.04(+0.04%)
Jan 21, 2021	98.05	98.13	97.88	98.11	3,070,247	+0.07(+0.07%)
Jan 20, 2021	98.01	98.12	97.94	98.04	3,578,943	+0.11(+0.11%)
Jan 19, 2021	97.98	98.04	97.82	97.93	4,672,680	+0.14(+0.14%)
Jan 15, 2021	97.81	97.91	97.59	97.79	3,187,511	+0.11(+0.11%)
Jan 14, 2021	98.22	98.22	97.67	97.68	5,074,038	-0.28(-0.29%)
Jan 13, 2021	97.81	98.13	97.76	97.96	6,826,268	+0.46(+0.47%)
Jan 12, 2021	97.53	97.68	97.26	97.51	8,481,445	-0.47(-0.48%)
Jan 11, 2021	98.35	98.38	97.90	97.97	5,622,841	-0.78(-0.79%)
Jan 08, 2021	98.76	98.79	98.52	98.75	5,608,534	+0.05(+0.05%)
Jan 07, 2021	98.76	98.76	98.49	98.69	3,225,187	-0.03(-0.03%)
Jan 06, 2021	98.85	98.87	98.61	98.73	5,563,010	-0.72(-0.72%)
Jan 05, 2021	99.49	99.49	99.26	99.44	4,147,843	+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.