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

89.67 -0.41 (-0.46%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 83.35 83.60 82.57 82.66 9,092,895 -1.43(-1.70%)
Apr 28, 2022 83.81 84.17 83.47 84.08 4,759,964 +0.15(+0.18%)
Apr 27, 2022 83.98 84.31 83.84 83.93 6,201,833 -0.23(-0.27%)
Apr 26, 2022 84.80 84.80 84.16 84.16 5,769,107 -0.58(-0.69%)
Apr 25, 2022 83.81 84.85 83.81 84.74 10,013,707 +0.98(+1.17%)
Apr 22, 2022 84.57 84.74 83.10 83.76 9,706,287 -0.90(-1.06%)
Apr 21, 2022 85.35 85.37 84.48 84.66 6,038,690 -0.77(-0.90%)
Apr 20, 2022 85.28 85.50 85.10 85.43 3,570,685 +0.58(+0.69%)
Apr 19, 2022 84.85 85.11 84.75 84.85 4,840,226 -0.34(-0.40%)
Apr 18, 2022 85.33 85.59 85.08 85.18 2,791,603 -0.05(-0.05%)
Apr 14, 2022 85.90 85.99 85.18 85.23 7,431,071 -0.80(-0.93%)
Apr 13, 2022 85.93 86.34 85.85 86.03 4,951,160 +0.22(+0.25%)
Apr 12, 2022 86.12 86.31 85.73 85.81 6,185,022 +0.32(+0.37%)
Apr 11, 2022 85.96 85.97 85.39 85.49 7,015,259 -1.03(-1.19%)
Apr 08, 2022 86.92 86.97 86.46 86.52 6,492,185 -0.75(-0.86%)
Apr 07, 2022 87.33 87.54 87.04 87.28 5,007,953 -0.25(-0.29%)
Apr 06, 2022 87.11 87.93 86.95 87.53 8,486,527 -0.26(-0.30%)
Apr 05, 2022 88.68 88.88 87.67 87.79 8,516,794 -1.44(-1.61%)
Apr 04, 2022 88.85 89.42 88.74 89.23 5,622,853 +0.35(+0.39%)
Apr 01, 2022 88.21 89.13 88.00 88.89 9,545,468 +0.32(+0.36%)
Mar 31, 2022 88.65 88.96 88.45 88.57 5,784,818 -0.09(-0.10%)
Mar 30, 2022 88.14 88.76 88.14 88.66 5,245,239 +0.06(+0.07%)
Mar 29, 2022 88.43 88.86 88.38 88.59 10,203,661 +0.86(+0.98%)
Mar 28, 2022 87.25 87.75 87.13 87.73 8,936,174 +0.84(+0.97%)
Mar 25, 2022 86.95 86.96 86.45 86.89 4,665,656 -0.20(-0.23%)
Mar 24, 2022 86.74 87.13 86.39 87.09 7,458,708 +0.34(+0.40%)
Mar 23, 2022 86.54 86.99 86.47 86.74 7,315,756 +0.07(+0.08%)
Mar 22, 2022 86.80 86.93 86.58 86.67 8,044,230 -0.15(-0.18%)
Mar 21, 2022 87.80 87.99 86.73 86.83 7,777,248 -1.55(-1.75%)
Mar 18, 2022 88.22 88.70 88.09 88.38 7,715,979 -0.36(-0.41%)
Mar 17, 2022 87.85 89.15 87.65 88.74 9,707,495 +0.56(+0.64%)
Mar 16, 2022 87.24 88.25 86.33 88.18 14,625,005 +1.77(+2.04%)
Mar 15, 2022 86.11 86.54 86.03 86.41 8,417,668 +0.52(+0.60%)
Mar 14, 2022 86.19 86.37 85.61 85.89 6,083,422 -0.18(-0.21%)
Mar 11, 2022 86.77 86.87 85.88 86.07 6,304,293 -0.67(-0.77%)
Mar 10, 2022 86.30 86.85 86.03 86.74 8,123,586 +0.13(+0.15%)
Mar 09, 2022 86.67 87.22 86.30 86.62 11,283,459 +0.83(+0.97%)
Mar 08, 2022 85.16 86.85 85.16 85.78 11,471,478 +0.74(+0.87%)
Mar 07, 2022 85.70 85.70 84.87 85.04 7,033,379 -0.65(-0.76%)
Mar 04, 2022 86.77 86.79 85.41 85.69 10,509,168 -1.90(-2.17%)
Mar 03, 2022 87.89 88.67 87.34 87.60 11,056,471 -0.38(-0.43%)
Mar 02, 2022 88.42 89.42 87.65 87.98 17,075,282 -0.19(-0.22%)
Mar 01, 2022 88.67 91.07 87.81 88.17 17,264,738 -1.38(-1.54%)
Feb 28, 2022 88.41 89.88 88.39 89.55 13,625,522 -0.88(-0.97%)
Feb 25, 2022 90.99 91.03 90.07 90.42 16,715,374 +1.07(+1.20%)
Feb 24, 2022 87.72 89.41 87.43 89.35 24,647,220 -0.91(-1.01%)
Feb 23, 2022 91.57 91.66 90.26 90.26 16,557,097 -1.54(-1.68%)
Feb 22, 2022 92.36 92.57 91.60 91.80 18,065,504 -1.22(-1.31%)
Feb 18, 2022 93.02 0 +0.08(+0.09%)
Feb 17, 2022 93.14 93.26 92.80 92.94 11,502,825 -0.43(-0.46%)
Feb 16, 2022 93.30 93.44 93.01 93.37 6,136,650 +0.27(+0.29%)
Feb 15, 2022 93.19 93.31 92.97 93.10 8,180,363 +0.35(+0.38%)
Feb 14, 2022 92.71 92.95 92.40 92.75 12,362,630 +0.35(+0.38%)
Feb 11, 2022 93.15 93.34 91.94 92.40 12,252,541 -0.54(-0.58%)
Feb 10, 2022 93.76 94.01 92.87 92.94 10,980,284 -1.24(-1.31%)
Feb 09, 2022 94.14 94.30 94.05 94.18 6,046,072 +0.33(+0.36%)
Feb 08, 2022 93.84 93.88 93.68 93.84 6,688,501 -0.24(-0.26%)
Feb 07, 2022 93.98 94.21 93.87 94.09 5,578,336 -0.11(-0.11%)
Feb 04, 2022 94.23 94.39 93.96 94.20 10,896,161 -0.45(-0.48%)
Feb 03, 2022 94.89 94.59 94.65 7,501,801 -0.82(-0.86%)
Feb 02, 2022 95.35 95.53 95.25 95.47 8,047,430 +0.43(+0.46%)
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.