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

104.93 USD -0.93 (-0.88%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 105.34 105.34 104.88 104.93 8,350,487 -0.93(-0.88%)
Jan 13, 2022 105.95 106.06 105.71 105.86 7,145,796 -0.36(-0.34%)
Jan 12, 2022 106.43 106.54 106.13 106.22 5,496,966 -0.22(-0.21%)
Jan 11, 2022 106.13 106.44 105.82 106.44 7,766,010 +0.22(+0.21%)
Jan 10, 2022 106.00 106.25 105.59 106.22 7,931,378 -0.36(-0.34%)
Jan 07, 2022 106.61 106.71 106.26 106.58 6,154,760 -0.21(-0.20%)
Jan 06, 2022 106.56 106.89 106.51 106.79 8,508,898 -0.10(-0.09%)
Jan 05, 2022 107.93 107.93 106.89 106.89 7,821,075 -1.04(-0.96%)
Jan 04, 2022 108.04 108.16 107.74 107.93 5,048,269 -0.05(-0.05%)
Jan 03, 2022 108.71 108.73 107.93 107.98 7,038,094 -1.08(-0.99%)
Dec 31, 2021 109.10 109.44 109.00 109.06 2,558,558 -0.14(-0.12%)
Dec 30, 2021 108.75 109.31 108.69 109.19 3,857,002 +0.50(+0.46%)
Dec 29, 2021 108.78 108.78 108.50 108.69 2,931,175 -0.11(-0.10%)
Dec 28, 2021 108.90 108.97 108.78 108.80 2,277,480 -0.10(-0.09%)
Dec 27, 2021 108.24 108.91 108.21 108.90 3,472,600 +0.40(+0.37%)
Dec 23, 2021 108.41 108.57 108.21 108.50 2,573,308 +0.16(+0.15%)
Dec 22, 2021 108.18 108.38 108.05 108.34 2,978,942 +0.12(+0.11%)
Dec 21, 2021 108.22 108.24 107.71 108.22 5,431,717 +0.32(+0.30%)
Dec 20, 2021 108.03 108.16 107.48 107.90 6,982,245 -0.58(-0.53%)
Dec 17, 2021 108.51 108.65 108.38 108.48 5,316,128 -0.19(-0.17%)
Dec 16, 2021 108.79 108.88 108.59 108.67 4,735,279 +0.03(+0.03%)
Dec 15, 2021 109.02 109.09 108.33 108.64 10,297,716 -0.64(-0.59%)
Dec 14, 2021 109.28 109.53 109.13 109.28 6,808,166 -0.28(-0.26%)
Dec 13, 2021 109.11 109.70 109.11 109.56 4,689,507 +0.45(+0.41%)
Dec 10, 2021 109.27 109.40 109.01 109.11 4,149,011 +0.02(+0.02%)
Dec 09, 2021 109.09 109.39 109.05 109.09 4,640,130 -0.07(-0.06%)
Dec 08, 2021 109.31 109.40 108.97 109.16 5,153,875 -0.16(-0.15%)
Dec 07, 2021 109.20 109.43 108.92 109.32 5,701,828 +0.58(+0.53%)
Dec 06, 2021 108.77 108.92 108.62 108.74 5,079,519 +0.10(+0.09%)
Dec 03, 2021 108.39 108.86 108.05 108.64 5,562,465 +0.14(+0.13%)
Dec 02, 2021 107.86 108.55 107.86 108.50 6,419,425 +0.64(+0.59%)
Dec 01, 2021 107.76 108.06 107.62 107.86 11,077,442 +0.39(+0.36%)
Nov 30, 2021 107.50 107.97 107.31 107.47 8,287,620 -0.02(-0.02%)
Nov 29, 2021 106.85 107.59 106.85 107.49 8,511,336 +0.92(+0.86%)
Nov 26, 2021 107.00 107.33 106.15 106.57 7,524,000 -1.20(-1.11%)
Nov 24, 2021 107.73 107.84 107.54 107.77 6,140,978 +0.17(+0.16%)
Nov 23, 2021 107.94 108.07 107.52 107.60 7,929,430 -0.68(-0.63%)
Nov 22, 2021 109.14 109.30 108.23 108.28 6,330,565 -1.13(-1.03%)
Nov 19, 2021 109.47 109.57 109.36 109.41 6,923,905 -0.03(-0.03%)
Nov 18, 2021 109.12 109.48 109.07 109.44 6,348,521 +0.28(+0.26%)
Nov 17, 2021 109.04 109.18 108.82 109.16 4,397,450 +0.12(+0.11%)
Nov 16, 2021 109.27 109.45 109.03 109.04 3,689,709 -0.25(-0.23%)
Nov 15, 2021 109.51 109.76 109.19 109.29 4,157,833 -0.29(-0.26%)
Nov 12, 2021 109.70 109.72 109.40 109.58 4,477,400 +0.28(+0.26%)
Nov 11, 2021 109.50 109.69 109.28 109.30 4,485,247 +0.00(+0.00%)
Nov 10, 2021 110.53 109.16 109.30 12,496,525 -1.62(-1.46%)
Nov 09, 2021 110.94 111.08 110.62 110.92 3,725,463 +0.20(+0.18%)
Nov 08, 2021 110.74 110.86 110.65 110.72 5,875,315 -0.10(-0.09%)
Nov 05, 2021 110.34 110.89 110.00 110.82 8,755,776 +0.83(+0.75%)
Nov 04, 2021 109.57 110.06 109.46 109.99 6,439,732 +0.79(+0.72%)
Nov 03, 2021 109.28 109.51 108.94 109.20 5,427,491 -0.17(-0.16%)
Nov 02, 2021 109.53 109.61 109.24 109.37 3,495,985 +0.14(+0.13%)
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.