Indicators

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

88.66 -0.21 (-0.24%)

Official Closing Price Updated: 4:15 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	87.25	87.31	87.15	87.19	6,252,629	+0.30(+0.34%)
Feb 28, 2024	86.82	86.96	86.73	86.90	6,473,006	+0.18(+0.20%)
Feb 27, 2024	86.80	86.85	86.61	86.72	5,724,814	-0.08(-0.09%)
Feb 26, 2024	87.20	87.29	86.78	86.80	6,492,261	-0.25(-0.28%)
Feb 23, 2024	86.73	87.17	86.72	87.05	6,267,770	+0.48(+0.56%)
Feb 22, 2024	86.22	86.63	86.22	86.56	6,185,723	+0.54(+0.63%)
Feb 21, 2024	86.28	86.36	85.92	86.02	5,846,536	-0.07(-0.08%)
Feb 20, 2024	86.07	86.26	86.06	86.09	3,858,440	-0.01(-0.01%)
Feb 16, 2024	86.13	86.34	86.05	86.10	6,289,998	-0.59(-0.68%)
Feb 15, 2024	86.48	86.69	86.30	86.69	7,221,763	+0.70(+0.82%)
Feb 14, 2024	85.69	86.09	85.67	85.99	5,001,832	+0.58(+0.68%)
Feb 13, 2024	85.69	85.80	85.33	85.41	11,090,561	-1.07(-1.23%)
Feb 12, 2024	86.45	86.60	86.39	86.47	3,775,500	+0.08(+0.09%)
Feb 09, 2024	86.14	86.39	86.09	86.39	3,736,085	+0.03(+0.03%)
Feb 08, 2024	86.36	86.52	86.32	86.36	5,231,907	-0.11(-0.13%)
Feb 07, 2024	86.53	86.66	86.35	86.47	6,532,196	-0.12(-0.14%)
Feb 06, 2024	86.19	86.71	86.09	86.59	6,496,861	+0.78(+0.91%)
Feb 05, 2024	86.11	86.17	85.69	85.81	9,265,650	-0.73(-0.84%)
Feb 02, 2024	86.49	86.73	86.36	86.54	8,314,764	-0.70(-0.80%)

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.