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 (%)
Oct 31, 2018 80.46 80.51 80.23 80.28 4,646,940 -0.34(-0.42%)
Oct 30, 2018 80.50 80.63 80.42 80.62 2,823,281 +0.08(+0.10%)
Oct 29, 2018 80.85 80.91 80.50 80.53 4,196,829 -0.35(-0.43%)
Oct 26, 2018 80.78 80.96 80.71 80.88 4,039,059 +0.11(+0.13%)
Oct 25, 2018 80.63 80.98 80.63 80.77 3,985,626 +0.25(+0.31%)
Oct 24, 2018 80.89 80.98 80.47 80.52 2,683,789 -0.31(-0.39%)
Oct 23, 2018 80.68 80.91 80.64 80.83 3,478,165 +0.02(+0.03%)
Oct 22, 2018 80.97 81.07 80.77 80.81 3,951,708 -0.08(-0.10%)
Oct 19, 2018 81.04 81.07 80.84 80.89 7,102,314 -0.09(-0.11%)
Oct 18, 2018 81.19 81.19 80.89 80.99 4,620,680 -0.31(-0.38%)
Oct 17, 2018 81.47 81.55 81.24 81.29 4,108,751 -0.19(-0.24%)
Oct 16, 2018 81.37 81.58 81.23 81.48 4,390,275 +0.31(+0.38%)
Oct 15, 2018 81.10 81.29 81.10 81.18 3,917,601 +0.02(+0.02%)
Oct 12, 2018 81.28 81.32 81.02 81.16 3,795,531 +0.18(+0.23%)
Oct 11, 2018 80.92 81.09 80.58 80.98 4,614,977 +0.12(+0.15%)
Oct 10, 2018 81.14 81.19 80.85 80.86 3,577,868 -0.34(-0.42%)
Oct 09, 2018 80.94 81.22 80.89 81.19 4,032,976 +0.03(+0.04%)
Oct 08, 2018 81.04 81.23 81.04 81.16 2,752,653 -0.02(-0.03%)
Oct 05, 2018 81.24 81.35 81.01 81.19 13,833,862 -0.25(-0.30%)
Oct 04, 2018 81.53 81.78 81.28 81.43 7,617,676 -0.58(-0.70%)
Oct 03, 2018 82.54 82.61 81.97 82.01 4,822,426 -0.43(-0.52%)
Oct 02, 2018 82.29 82.51 82.21 82.44 6,125,441 +0.08(+0.10%)
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.