Skip to main content

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

89.28 -0.11 (-0.12%)
Official Closing Price Updated: 4:15 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 97.34 97.53 97.21 97.35 5,444,664 -0.01(-0.01%)
Jan 28, 2021 97.29 97.52 97.23 97.35 4,841,929 +0.21(+0.21%)
Jan 27, 2021 97.38 97.44 97.13 97.15 5,538,690 -0.45(-0.46%)
Jan 26, 2021 97.63 97.65 97.57 97.60 3,725,453 -0.13(-0.13%)
Jan 25, 2021 97.57 97.73 97.42 97.73 3,280,179 +0.38(+0.40%)
Jan 22, 2021 97.18 97.37 97.16 97.35 2,405,387 +0.04(+0.04%)
Jan 21, 2021 97.24 97.33 97.07 97.30 3,095,654 +0.07(+0.07%)
Jan 20, 2021 97.21 97.32 97.13 97.23 3,608,560 +0.11(+0.11%)
Jan 19, 2021 97.18 97.23 97.02 97.12 4,711,347 +0.14(+0.14%)
Jan 15, 2021 97.00 97.11 96.79 96.99 3,213,888 +0.11(+0.11%)
Jan 14, 2021 97.41 97.41 96.87 96.88 5,116,027 -0.28(-0.29%)
Jan 13, 2021 97.00 97.33 96.96 97.16 6,882,757 +0.45(+0.47%)
Jan 12, 2021 96.73 96.88 96.46 96.70 8,551,631 -0.46(-0.48%)
Jan 11, 2021 97.54 97.57 97.10 97.17 5,669,372 -0.77(-0.79%)
Jan 08, 2021 97.95 97.98 97.71 97.94 5,654,946 +0.05(+0.05%)
Jan 07, 2021 97.94 97.94 97.68 97.88 3,251,876 -0.03(-0.03%)
Jan 06, 2021 98.04 98.06 97.80 97.92 5,609,046 -0.71(-0.72%)
Jan 05, 2021 98.67 98.67 98.44 98.63 4,182,168 +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.