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

93.33 -0.27 (-0.29%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 81.93 81.95 81.38 81.60 7,985,653 -0.42(-0.51%)
May 27, 2022 82.30 82.82 81.86 82.02 6,752,642 +0.13(+0.16%)
May 26, 2022 81.58 82.05 81.54 81.88 5,168,125 +0.27(+0.33%)
May 25, 2022 81.02 81.70 80.97 81.61 7,175,936 +0.72(+0.88%)
May 24, 2022 80.20 80.92 80.16 80.90 5,491,550 +0.70(+0.87%)
May 23, 2022 80.18 80.43 80.01 80.20 4,066,150 +0.05(+0.07%)
May 20, 2022 79.85 80.21 79.60 80.15 4,289,888 +0.52(+0.65%)
May 19, 2022 79.32 79.90 79.23 79.63 5,667,038 +0.43(+0.54%)
May 18, 2022 79.55 79.65 79.15 79.20 5,845,400 -0.51(-0.64%)
May 17, 2022 79.68 79.87 79.49 79.71 4,882,620 +0.29(+0.36%)
May 16, 2022 79.81 80.00 79.37 79.42 5,404,496 -0.43(-0.54%)
May 13, 2022 80.05 80.37 79.65 79.85 5,759,580 -0.13(-0.17%)
May 12, 2022 79.70 80.12 79.58 79.99 6,582,868 +0.05(+0.07%)
May 11, 2022 79.50 80.26 79.21 79.93 9,547,224 +0.35(+0.44%)
May 10, 2022 79.75 79.97 79.48 79.58 7,665,308 +0.39(+0.50%)
May 09, 2022 79.47 79.58 78.89 79.19 8,143,741 -0.71(-0.88%)
May 06, 2022 80.32 80.50 79.73 79.90 7,583,205 -1.09(-1.35%)
May 05, 2022 81.41 81.41 80.40 80.99 10,269,057 -1.23(-1.50%)
May 04, 2022 80.94 82.32 80.67 82.22 11,044,522 +1.39(+1.71%)
May 03, 2022 80.96 81.13 80.80 80.84 5,799,824 +0.34(+0.42%)
May 02, 2022 81.01 81.05 80.11 80.50 7,734,540 -0.44(-0.55%)
Apr 29, 2022 81.62 81.87 80.86 80.94 9,285,775 -1.40(-1.70%)
Apr 28, 2022 82.07 82.42 81.74 82.34 4,860,933 +0.15(+0.18%)
Apr 27, 2022 82.24 82.56 82.10 82.19 6,333,387 -0.22(-0.27%)
Apr 26, 2022 83.04 83.04 82.41 82.41 5,891,482 -0.57(-0.69%)
Apr 25, 2022 82.07 83.09 82.07 82.98 10,226,119 +0.96(+1.17%)
Apr 22, 2022 82.82 82.98 81.38 82.02 9,912,177 -0.88(-1.06%)
Apr 21, 2022 83.58 83.59 82.73 82.90 6,166,784 -0.76(-0.91%)
Apr 20, 2022 83.50 83.73 83.33 83.66 3,646,426 +0.57(+0.69%)
Apr 19, 2022 83.09 83.34 82.99 83.09 4,942,898 -0.33(-0.40%)
Apr 18, 2022 83.56 83.81 83.32 83.41 2,850,819 -0.04(-0.05%)
Apr 14, 2022 84.12 84.21 83.41 83.46 7,588,700 -0.78(-0.93%)
Apr 13, 2022 84.15 84.55 84.06 84.24 5,056,185 +0.21(+0.25%)
Apr 12, 2022 84.33 84.52 83.95 84.03 6,316,219 +0.31(+0.37%)
Apr 11, 2022 84.17 84.18 83.62 83.72 7,164,068 -1.01(-1.19%)
Apr 08, 2022 85.12 85.16 84.66 84.72 6,629,898 -0.74(-0.86%)
Apr 07, 2022 85.52 85.72 85.23 85.46 5,114,183 -0.25(-0.29%)
Apr 06, 2022 85.30 86.10 85.14 85.71 8,666,544 -0.26(-0.30%)
Apr 05, 2022 86.83 87.03 85.85 85.97 8,697,453 -1.41(-1.61%)
Apr 04, 2022 87.00 87.57 86.90 87.38 5,742,126 +0.34(+0.39%)
Apr 01, 2022 86.38 87.28 86.17 87.04 9,747,948 +0.31(+0.36%)
Mar 31, 2022 86.81 87.11 86.61 86.73 5,907,553 -0.09(-0.10%)
Mar 30, 2022 86.31 86.92 86.31 86.81 5,356,525 +0.06(+0.07%)
Mar 29, 2022 86.59 87.01 86.55 86.75 10,420,149 +0.84(+0.98%)
Mar 28, 2022 85.44 85.93 85.32 85.91 9,125,770 +0.82(+0.97%)
Mar 25, 2022 85.15 85.16 84.65 85.08 4,764,646 -0.20(-0.23%)
Mar 24, 2022 84.93 85.32 84.60 85.28 7,616,957 +0.34(+0.40%)
Mar 23, 2022 84.74 85.18 84.68 84.94 7,470,972 +0.07(+0.08%)
Mar 22, 2022 85.00 85.12 84.78 84.87 8,214,902 -0.15(-0.18%)
Mar 21, 2022 85.98 86.17 84.92 85.02 7,942,255 -1.52(-1.75%)
Mar 18, 2022 86.39 86.86 86.26 86.54 7,879,686 -0.35(-0.41%)
Mar 17, 2022 86.02 87.30 85.83 86.89 9,913,455 +0.55(+0.64%)
Mar 16, 2022 85.43 86.41 84.53 86.34 14,935,299 +1.73(+2.04%)
Mar 15, 2022 84.32 84.74 84.24 84.61 8,596,263 +0.51(+0.60%)
Mar 14, 2022 84.40 84.58 83.83 84.11 6,212,492 -0.18(-0.21%)
Mar 11, 2022 84.97 85.07 84.09 84.29 6,438,049 -0.66(-0.77%)
Mar 10, 2022 84.51 85.05 84.24 84.94 8,295,941 +0.12(+0.15%)
Mar 09, 2022 84.87 85.40 84.51 84.82 11,522,856 +0.82(+0.97%)
Mar 08, 2022 83.39 85.05 83.39 84.00 11,714,864 +0.73(+0.87%)
Mar 07, 2022 83.92 83.92 83.11 83.27 7,182,604 -0.64(-0.76%)
Mar 04, 2022 84.97 84.99 83.64 83.91 10,732,138 -1.86(-2.17%)
Mar 03, 2022 86.06 86.82 85.52 85.78 11,291,052 -0.37(-0.43%)
Mar 02, 2022 86.58 87.56 85.83 86.15 17,437,564 -0.19(-0.22%)
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.