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

93.33 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 84.35 84.69 84.32 84.57 10,825,263 +0.64(+0.76%)
Jan 30, 2019 83.18 84.05 83.15 83.93 6,782,671 +0.59(+0.71%)
Jan 29, 2019 83.25 83.35 83.10 83.34 5,191,073 +0.07(+0.08%)
Jan 28, 2019 83.33 83.33 83.11 83.27 7,062,112 -0.38(-0.45%)
Jan 25, 2019 83.77 83.85 83.57 83.65 8,280,622 -0.08(-0.09%)
Jan 24, 2019 83.65 83.77 83.59 83.73 4,038,009 +0.40(+0.48%)
Jan 23, 2019 83.22 83.41 83.11 83.32 4,421,427 +0.41(+0.50%)
Jan 22, 2019 82.92 83.00 82.74 82.91 7,704,106 +0.02(+0.03%)
Jan 18, 2019 82.79 83.05 82.69 82.89 9,940,095 +0.40(+0.48%)
Jan 17, 2019 82.23 82.54 82.04 82.49 6,422,878 +0.28(+0.34%)
Jan 16, 2019 82.49 82.50 82.20 82.21 4,569,625 +0.07(+0.09%)
Jan 15, 2019 82.11 82.26 82.09 82.14 8,315,625 +0.28(+0.34%)
Jan 14, 2019 81.81 81.96 81.77 81.86 4,363,272 -0.09(-0.11%)
Jan 11, 2019 81.90 82.03 81.65 81.96 5,697,619 +0.01(+0.01%)
Jan 10, 2019 81.91 82.09 81.75 81.95 6,540,933 -0.15(-0.18%)
Jan 09, 2019 82.14 82.24 81.95 82.10 5,556,173 +0.15(+0.18%)
Jan 08, 2019 81.77 81.97 81.60 81.95 5,745,119 -0.06(-0.08%)
Jan 07, 2019 81.83 82.09 81.74 82.01 10,705,865 +0.35(+0.43%)
Jan 04, 2019 81.21 81.77 81.21 81.66 8,739,363 +0.61(+0.76%)
Jan 03, 2019 80.71 81.33 80.65 81.05 5,134,609 +0.34(+0.42%)
Jan 02, 2019 80.51 80.95 80.44 80.71 5,461,167 +0.00(+0.00%)
Dec 31, 2018 80.55 80.74 80.46 80.71 2,625,104 +0.28(+0.35%)
Dec 28, 2018 80.36 80.71 80.28 80.43 4,164,838 +0.05(+0.07%)
Dec 27, 2018 79.88 80.43 79.88 80.37 3,661,895 +0.33(+0.42%)
Dec 26, 2018 79.99 80.38 79.70 80.04 3,327,909 +0.12(+0.15%)
Dec 24, 2018 80.08 80.11 79.79 79.92 2,391,293 -0.04(-0.05%)
Dec 21, 2018 80.08 80.33 79.82 79.96 10,780,066 -0.26(-0.32%)
Dec 20, 2018 80.50 80.65 80.20 80.22 6,565,212 -0.15(-0.18%)
Dec 19, 2018 80.57 80.71 80.17 80.36 12,472,661 -0.11(-0.14%)
Dec 18, 2018 80.52 80.73 80.36 80.47 11,928,654 +0.09(+0.11%)
Dec 17, 2018 80.43 80.50 80.23 80.39 4,613,493 +0.11(+0.13%)
Dec 14, 2018 80.33 80.47 80.23 80.28 4,563,886 +0.02(+0.02%)
Dec 13, 2018 80.49 80.53 80.15 80.26 5,744,444 +0.23(+0.29%)
Dec 12, 2018 80.16 80.30 79.99 80.03 4,155,835 +0.15(+0.18%)
Dec 11, 2018 79.95 80.07 79.82 79.89 4,596,660 +0.05(+0.07%)
Dec 10, 2018 79.92 79.99 79.66 79.84 5,143,097 +0.00(+0.00%)
Dec 07, 2018 79.90 80.07 79.77 79.84 6,964,649 +0.08(+0.10%)
Dec 06, 2018 79.50 79.77 79.36 79.76 8,453,929 +0.24(+0.30%)
Dec 04, 2018 79.84 79.96 79.38 79.52 7,653,188 -0.23(-0.29%)
Dec 03, 2018 80.03 80.12 79.70 79.75 7,178,505 +0.56(+0.70%)
Nov 30, 2018 79.17 79.35 79.05 79.20 5,264,132 +0.18(+0.22%)
Nov 29, 2018 79.29 79.36 78.97 79.02 7,929,002 -0.14(-0.17%)
Nov 28, 2018 78.52 79.22 78.35 79.16 6,357,427 +0.98(+1.25%)
Nov 27, 2018 78.45 78.72 78.02 78.18 5,918,303 -0.55(-0.70%)
Nov 26, 2018 78.64 78.83 78.55 78.73 5,213,538 +0.11(+0.15%)
Nov 23, 2018 78.78 78.79 78.61 78.62 2,053,490 -0.28(-0.35%)
Nov 21, 2018 78.89 78.89 78.89 0 +0.36(+0.46%)
Nov 20, 2018 78.60 78.84 78.45 78.53 7,443,981 -0.64(-0.81%)
Nov 19, 2018 79.39 79.43 79.15 79.17 3,286,158 -0.28(-0.35%)
Nov 16, 2018 78.82 79.52 78.82 79.45 5,478,070 +0.12(+0.15%)
Nov 15, 2018 79.52 79.55 79.26 79.33 5,057,277 -0.33(-0.41%)
Nov 14, 2018 79.63 79.70 79.52 79.66 2,414,267 +0.15(+0.19%)
Nov 13, 2018 79.57 79.68 79.46 79.51 7,657,436 -0.10(-0.12%)
Nov 12, 2018 79.78 79.78 79.58 79.61 1,807,085 -0.29(-0.36%)
Nov 09, 2018 79.83 79.95 79.66 79.90 2,931,239 +0.04(+0.05%)
Nov 08, 2018 80.06 80.14 79.86 79.86 4,672,079 -0.30(-0.37%)
Nov 07, 2018 80.29 80.35 80.04 80.16 4,485,697 +0.19(+0.24%)
Nov 06, 2018 80.16 80.18 79.92 79.97 3,997,957 -0.10(-0.12%)
Nov 05, 2018 80.03 80.16 79.91 80.07 10,694,686 +0.19(+0.24%)
Nov 02, 2018 80.13 80.18 79.82 79.88 4,277,713 -0.09(-0.11%)
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.