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

86.66 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 86.64 86.87 86.40 86.66 9,436,115 -0.27(-0.31%)
Apr 15, 2024 87.63 87.66 86.80 86.93 12,162,025 -1.02(-1.16%)
Apr 12, 2024 88.26 88.36 87.90 87.95 7,635,000 -0.25(-0.28%)
Apr 11, 2024 88.24 88.70 87.97 88.20 7,787,830 -0.26(-0.29%)
Apr 10, 2024 89.03 89.15 88.34 88.46 11,693,812 -1.42(-1.58%)
Apr 09, 2024 89.69 89.88 89.60 89.88 6,975,068 +0.60(+0.67%)
Apr 08, 2024 88.33 89.32 88.33 89.28 4,386,969 +0.03(+0.03%)
Apr 05, 2024 88.79 89.33 88.79 89.25 6,479,180 +0.14(+0.16%)
Apr 04, 2024 89.48 89.58 89.05 89.11 6,905,024 -0.04(-0.04%)
Apr 03, 2024 88.70 89.17 88.50 89.15 6,781,030 +0.19(+0.21%)
Apr 02, 2024 88.39 88.98 88.36 88.96 11,510,473 +0.04(+0.04%)
Apr 01, 2024 89.39 89.39 88.72 88.92 5,906,003 -0.38(-0.43%)
Mar 28, 2024 89.70 89.34 89.33 89.30 5,962,844 -0.41(-0.46%)
Mar 27, 2024 89.35 89.71 89.31 89.71 5,822,949 +0.37(+0.41%)
Mar 26, 2024 89.33 89.42 89.26 89.34 4,190,318 -0.01(-0.01%)
Mar 25, 2024 89.26 89.35 89.18 89.35 5,509,779 -0.07(-0.08%)
Mar 22, 2024 89.23 89.61 89.23 89.42 6,227,907 +0.29(+0.32%)
Mar 21, 2024 89.42 89.45 89.10 89.14 5,618,248 +0.31(+0.35%)
Mar 20, 2024 88.64 88.92 88.34 88.83 5,908,758 +0.42(+0.47%)
Mar 19, 2024 88.15 88.63 88.10 88.41 5,670,983 +0.41(+0.46%)
Mar 18, 2024 88.02 88.09 87.94 88.00 6,652,189 +0.05(+0.06%)
Mar 15, 2024 88.11 88.13 87.94 87.95 5,405,133 -0.28(-0.32%)
Mar 14, 2024 88.72 88.81 88.17 88.23 13,316,874 -0.45(-0.51%)
Mar 13, 2024 88.64 88.86 88.60 88.68 5,403,443 +0.09(+0.10%)
Mar 12, 2024 88.56 88.66 88.38 88.59 5,680,969 -0.12(-0.13%)
Mar 11, 2024 88.86 88.92 88.68 88.71 5,357,964 -0.14(-0.16%)
Mar 08, 2024 88.88 89.15 88.77 88.85 5,030,765 +0.10(+0.11%)
Mar 07, 2024 88.83 88.87 88.55 88.75 9,107,940 +0.24(+0.27%)
Mar 06, 2024 88.56 88.71 88.41 88.51 6,348,075 +0.33(+0.37%)
Mar 05, 2024 88.16 88.39 88.05 88.18 8,380,136 +0.19(+0.22%)
Mar 04, 2024 88.07 88.06 87.85 87.99 6,854,033 -0.08(-0.09%)
Mar 01, 2024 87.59 88.15 87.33 88.07 7,234,701 +0.51(+0.59%)
Feb 29, 2024 87.62 87.67 87.52 87.56 6,226,759 +0.30(+0.34%)
Feb 28, 2024 87.18 87.32 87.09 87.26 6,446,224 +0.18(+0.20%)
Feb 27, 2024 87.16 87.21 86.97 87.08 5,701,128 -0.08(-0.09%)
Feb 26, 2024 87.57 87.66 87.14 87.16 6,465,400 -0.25(-0.28%)
Feb 23, 2024 87.09 87.53 87.08 87.41 6,241,838 +0.49(+0.56%)
Feb 22, 2024 86.57 86.99 86.57 86.92 6,160,130 +0.55(+0.63%)
Feb 21, 2024 86.63 86.72 86.28 86.38 5,822,346 -0.07(-0.08%)
Feb 20, 2024 86.43 86.62 86.42 86.45 3,842,476 -0.01(-0.01%)
Feb 16, 2024 86.48 86.70 86.41 86.46 6,263,973 -0.59(-0.68%)
Feb 15, 2024 86.84 87.06 86.66 87.05 7,191,883 +0.70(+0.82%)
Feb 14, 2024 86.05 86.45 86.03 86.35 4,981,137 +0.59(+0.68%)
Feb 13, 2024 86.05 86.16 85.69 85.76 11,044,675 -1.07(-1.23%)
Feb 12, 2024 86.81 86.96 86.75 86.83 3,759,879 +0.08(+0.09%)
Feb 09, 2024 86.49 86.75 86.45 86.75 3,720,627 +0.03(+0.03%)
Feb 08, 2024 86.72 86.88 86.68 86.72 5,210,260 -0.11(-0.13%)
Feb 07, 2024 86.89 87.02 86.71 86.83 6,505,169 -0.12(-0.14%)
Feb 06, 2024 86.54 87.07 86.45 86.95 6,469,980 +0.78(+0.91%)
Feb 05, 2024 86.47 86.52 86.04 86.17 9,227,314 -0.73(-0.84%)
Feb 02, 2024 86.85 87.09 86.72 86.90 8,280,362 -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.