Indicators

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

93.56 -0.18 (-0.19%)

Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	95.97	96.24	95.90	96.03	4,028,647	+0.20(+0.21%)
May 27, 2021	95.55	95.89	95.55	95.83	3,190,410	-0.18(-0.19%)
May 26, 2021	96.15	96.15	95.94	96.01	2,330,465	-0.01(-0.01%)
May 25, 2021	95.62	96.03	95.62	96.02	2,962,581	+0.46(+0.49%)
May 24, 2021	95.53	95.76	95.48	95.56	1,966,217	+0.10(+0.11%)
May 21, 2021	95.65	95.70	95.40	95.46	2,078,179	-0.19(-0.20%)
May 20, 2021	95.34	95.71	95.28	95.65	3,351,159	+0.66(+0.70%)
May 19, 2021	95.13	95.32	94.86	94.98	4,416,618	-0.45(-0.47%)
May 18, 2021	95.59	95.59	95.42	95.43	2,233,880	-0.01(-0.01%)
May 17, 2021	95.40	95.45	95.30	95.44	1,740,628	-0.05(-0.05%)
May 14, 2021	95.48	95.59	95.34	95.49	4,346,703	+0.50(+0.52%)
May 13, 2021	94.68	95.09	94.52	94.99	4,115,578	+0.49(+0.52%)
May 12, 2021	94.95	95.03	94.47	94.50	6,197,804	-0.87(-0.91%)
May 11, 2021	95.22	95.40	95.12	95.37	2,970,778	-0.22(-0.23%)
May 10, 2021	95.72	95.80	95.52	95.59	3,154,677	-0.21(-0.22%)
May 07, 2021	95.79	95.98	95.62	95.81	5,828,264	+0.43(+0.45%)
May 06, 2021	95.22	95.47	95.18	95.38	2,926,687	+0.18(+0.19%)
May 05, 2021	94.97	95.22	94.97	95.20	2,372,101	+0.13(+0.14%)
May 04, 2021	94.97	95.19	94.83	95.07	4,938,790	+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.