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 (%)
Jul 31, 2023	84.06	84.20	83.93	84.10	4,906,074	+0.12(+0.14%)
Jul 28, 2023	83.52	83.99	83.43	83.98	4,493,955	+1.01(+1.21%)
Jul 27, 2023	83.84	83.85	82.94	82.97	6,844,805	-0.80(-0.95%)
Jul 26, 2023	83.67	83.89	83.49	83.77	3,664,168	+0.27(+0.32%)
Jul 25, 2023	83.39	83.59	83.27	83.50	3,441,938	-0.11(-0.13%)
Jul 24, 2023	83.76	83.89	83.55	83.61	6,161,983	+0.16(+0.20%)
Jul 21, 2023	83.41	83.57	83.32	83.44	6,294,050	+0.26(+0.31%)
Jul 20, 2023	83.39	83.40	83.04	83.19	7,196,908	-0.51(-0.61%)
Jul 19, 2023	83.89	84.05	83.58	83.69	6,834,891	-0.23(-0.27%)
Jul 18, 2023	83.59	84.01	83.57	83.92	5,771,688	+0.41(+0.49%)
Jul 17, 2023	83.33	83.58	83.30	83.51	2,308,896	+0.12(+0.15%)
Jul 14, 2023	83.68	83.73	83.38	83.39	4,073,555	-0.49(-0.58%)
Jul 13, 2023	83.63	83.95	83.45	83.88	7,219,930	+0.90(+1.09%)
Jul 12, 2023	82.69	83.04	82.64	82.97	5,161,570	+0.98(+1.19%)
Jul 11, 2023	81.88	82.02	81.80	82.00	6,239,760	+0.52(+0.64%)
Jul 10, 2023	81.23	81.53	81.23	81.48	3,950,157	+0.35(+0.43%)
Jul 07, 2023	81.08	81.43	80.83	81.13	5,645,262	-0.10(-0.12%)
Jul 06, 2023	81.79	81.79	81.09	81.23	8,156,593	-1.18(-1.43%)
Jul 05, 2023	82.69	82.69	82.31	82.41	5,457,862	-0.42(-0.51%)

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.