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, 2022 92.56 92.82 5,459,820 -0.03(-0.03%)
Jan 28, 2022 92.50 92.94 92.28 92.85 8,201,659 +0.29(+0.31%)
Jan 27, 2022 92.75 92.97 92.35 92.56 8,413,527 +0.52(+0.56%)
Jan 26, 2022 92.87 93.18 91.98 92.04 11,574,614 -0.48(-0.52%)
Jan 25, 2022 92.39 92.56 92.22 92.52 7,035,916 +0.14(+0.15%)
Jan 24, 2022 92.59 92.62 92.01 92.38 16,859,864 -0.63(-0.67%)
Jan 21, 2022 93.12 93.23 92.83 93.01 10,062,302 +0.49(+0.53%)
Jan 20, 2022 92.57 92.84 92.39 92.51 8,974,100 +0.33(+0.35%)
Jan 19, 2022 92.35 92.52 92.03 92.19 10,850,319 +0.62(+0.67%)
Jan 18, 2022 91.88 91.93 91.31 91.57 11,063,082 -0.85(-0.92%)
Jan 14, 2022 92.42 0 -0.82(-0.88%)
Jan 13, 2022 93.32 93.42 93.11 93.24 8,112,627 -0.32(-0.34%)
Jan 12, 2022 93.75 93.85 93.48 93.56 6,240,709 -0.19(-0.21%)
Jan 11, 2022 93.48 93.75 93.21 93.75 8,816,757 +0.19(+0.21%)
Jan 10, 2022 93.37 93.58 93.01 93.56 9,004,499 -0.32(-0.34%)
Jan 07, 2022 93.90 93.99 93.60 93.88 6,987,503 -0.18(-0.20%)
Jan 06, 2022 93.86 94.15 93.82 94.06 9,660,158 -0.09(-0.09%)
Jan 05, 2022 95.07 95.07 94.15 94.15 8,879,272 -0.91(-0.95%)
Jan 04, 2022 95.16 95.27 94.90 95.06 5,731,303 -0.05(-0.06%)
Jan 03, 2022 95.75 95.77 95.07 95.11 7,990,353 -0.95(-0.99%)
Dec 31, 2021 96.10 96.40 96.01 96.06 2,904,732 -0.12(-0.12%)
Dec 30, 2021 95.79 96.28 95.74 96.18 4,378,857 +0.44(+0.46%)
Dec 29, 2021 95.82 95.82 95.57 95.74 3,327,765 -0.10(-0.10%)
Dec 28, 2021 95.92 95.98 95.82 95.83 2,585,624 -0.09(-0.09%)
Dec 27, 2021 95.34 95.93 95.31 95.92 3,942,445 +0.35(+0.37%)
Dec 23, 2021 95.49 95.63 95.32 95.57 2,921,478 +0.14(+0.15%)
Dec 22, 2021 95.29 95.46 95.17 95.43 3,381,995 +0.11(+0.11%)
Dec 21, 2021 95.32 95.34 94.87 95.32 6,166,632 +0.28(+0.30%)
Dec 20, 2021 95.16 95.27 94.67 95.04 7,926,947 -0.51(-0.53%)
Dec 17, 2021 95.58 95.70 95.46 95.55 6,035,404 -0.17(-0.17%)
Dec 16, 2021 95.82 95.90 95.65 95.72 5,375,965 +0.35(+0.37%)
Dec 15, 2021 95.70 95.76 95.10 95.37 11,730,739 -0.56(-0.59%)
Dec 14, 2021 95.93 96.15 95.80 95.93 7,755,585 -0.25(-0.26%)
Dec 13, 2021 95.78 96.30 95.78 96.18 5,342,095 +0.39(+0.41%)
Dec 10, 2021 95.92 96.04 95.69 95.78 4,726,384 +0.02(+0.02%)
Dec 09, 2021 95.76 96.03 95.73 95.76 5,285,847 -0.06(-0.06%)
Dec 08, 2021 95.96 96.04 95.66 95.83 5,871,084 -0.14(-0.15%)
Dec 07, 2021 95.86 96.06 95.61 95.97 6,495,290 +0.51(+0.53%)
Dec 06, 2021 95.48 95.61 95.35 95.46 5,786,381 +0.09(+0.09%)
Dec 03, 2021 95.15 95.56 94.85 95.37 6,336,534 +0.12(+0.13%)
Dec 02, 2021 94.68 95.29 94.68 95.25 7,312,748 +0.56(+0.59%)
Dec 01, 2021 94.60 94.86 94.47 94.68 12,618,971 +0.66(+0.70%)
Nov 30, 2021 94.05 94.47 93.89 94.03 9,472,387 -0.02(-0.02%)
Nov 29, 2021 93.49 94.13 93.49 94.05 9,728,085 +0.80(+0.86%)
Nov 26, 2021 93.62 93.91 92.88 93.24 8,599,603 -1.05(-1.11%)
Nov 24, 2021 94.26 94.35 94.09 94.29 7,018,869 +0.15(+0.16%)
Nov 23, 2021 94.44 94.55 94.07 94.14 9,062,992 -0.59(-0.63%)
Nov 22, 2021 95.49 95.63 94.69 94.74 7,235,559 -0.99(-1.03%)
Nov 19, 2021 95.78 95.86 95.68 95.73 7,913,720 -0.03(-0.03%)
Nov 18, 2021 95.47 95.79 95.43 95.75 7,256,082 +0.25(+0.26%)
Nov 17, 2021 95.40 95.52 95.21 95.51 5,026,093 +0.10(+0.11%)
Nov 16, 2021 95.60 95.76 95.39 95.40 4,217,176 -0.22(-0.23%)
Nov 15, 2021 95.81 96.03 95.53 95.62 4,752,221 -0.25(-0.26%)
Nov 12, 2021 95.98 96.00 95.72 95.87 5,117,472 +0.25(+0.26%)
Nov 11, 2021 95.80 95.97 95.61 95.63 5,126,441 +0.00(+0.00%)
Nov 10, 2021 96.71 95.51 95.63 14,282,981 -1.42(-1.46%)
Nov 09, 2021 97.06 97.19 96.78 97.05 4,258,041 +0.17(+0.18%)
Nov 08, 2021 96.89 96.99 96.81 96.87 6,715,228 -0.09(-0.09%)
Nov 05, 2021 96.54 97.02 96.24 96.96 10,007,469 +0.73(+0.75%)
Nov 04, 2021 95.87 96.29 95.77 96.23 7,360,332 +0.69(+0.72%)
Nov 03, 2021 95.61 95.81 95.31 95.54 6,203,385 -0.15(-0.16%)
Nov 02, 2021 95.83 95.90 95.58 95.69 3,995,758 +0.12(+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.