Indicators

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

89.41 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	80.07	80.65	80.06	80.35	7,293,309	+0.31(+0.39%)
Jul 28, 2022	79.36	80.16	79.28	80.04	7,344,145	+1.02(+1.29%)
Jul 27, 2022	77.96	79.14	77.89	79.02	6,279,352	+1.18(+1.51%)
Jul 26, 2022	78.27	78.35	77.74	77.84	7,523,090	-0.73(-0.93%)
Jul 25, 2022	78.18	78.65	78.18	78.57	5,985,510	+0.05(+0.07%)
Jul 22, 2022	77.95	78.52	77.95	78.52	5,508,561	+0.85(+1.09%)
Jul 21, 2022	77.36	77.72	77.35	77.67	8,163,545	+0.43(+0.56%)
Jul 20, 2022	76.86	77.29	76.76	77.24	6,906,362	+0.60(+0.79%)
Jul 19, 2022	75.75	76.66	75.71	76.64	6,735,026	+1.10(+1.46%)
Jul 18, 2022	75.90	76.24	75.40	75.53	8,573,250	+0.04(+0.05%)
Jul 15, 2022	75.37	75.73	75.19	75.50	6,743,376	+0.75(+1.00%)
Jul 14, 2022	75.19	75.35	74.74	74.75	11,279,474	-1.33(-1.75%)
Jul 13, 2022	75.19	76.14	75.09	76.08	13,112,824	-0.31(-0.41%)
Jul 12, 2022	76.14	76.48	76.11	76.39	8,024,939	-0.22(-0.29%)
Jul 11, 2022	77.03	77.21	76.26	76.61	10,284,374	-0.65(-0.84%)
Jul 08, 2022	77.44	77.44	76.88	77.26	3,942,557	-0.37(-0.47%)
Jul 07, 2022	77.57	77.86	77.51	77.62	6,071,053	+0.23(+0.29%)
Jul 06, 2022	77.71	77.90	77.30	77.39	6,170,850	-0.63(-0.81%)
Jul 05, 2022	77.80	78.06	77.59	78.02	5,170,486	-0.62(-0.79%)

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.