Indicators

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

89.18 -0.21 (-0.23%)

Official Closing Price Updated: 4:15 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	91.47	91.48	91.26	91.32	2,649,979	-0.23(-0.25%)
Nov 27, 2019	91.65	91.66	91.48	91.55	1,716,396	-0.13(-0.14%)
Nov 26, 2019	91.60	91.75	91.54	91.68	2,216,517	+0.24(+0.27%)
Nov 25, 2019	91.50	91.65	91.43	91.44	2,199,713	-0.01(-0.01%)
Nov 22, 2019	91.39	91.45	91.31	91.44	3,130,030	+0.24(+0.27%)
Nov 21, 2019	91.34	91.42	91.11	91.20	2,288,238	+0.01(+0.01%)
Nov 20, 2019	91.17	91.29	91.08	91.19	3,396,641	+0.15(+0.17%)
Nov 19, 2019	91.04	91.13	90.94	91.04	2,222,489	-0.20(-0.22%)
Nov 18, 2019	91.53	91.57	91.15	91.24	4,723,433	-0.44(-0.48%)
Nov 15, 2019	91.73	91.87	91.67	91.67	2,794,240	+0.07(+0.08%)
Nov 14, 2019	91.61	91.72	91.48	91.60	3,470,572	+0.48(+0.53%)
Nov 13, 2019	91.16	91.22	91.09	91.12	2,744,766	-0.14(-0.15%)
Nov 12, 2019	91.46	91.47	91.22	91.26	3,361,871	-0.19(-0.20%)
Nov 11, 2019	91.44	91.48	91.40	91.44	1,565,356	-0.07(-0.08%)
Nov 08, 2019	91.52	91.71	91.45	91.52	2,210,689	+0.13(+0.14%)
Nov 07, 2019	91.75	91.75	91.26	91.39	4,737,998	-0.32(-0.35%)
Nov 06, 2019	91.86	91.90	91.70	91.70	2,716,044	+0.04(+0.04%)
Nov 05, 2019	91.93	92.01	91.65	91.66	7,070,079	-0.67(-0.72%)
Nov 04, 2019	92.40	92.45	92.22	92.33	4,217,128	-0.20(-0.21%)

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.