Indicators

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

88.69 -0.49 (-0.54%)

Streaming Delayed Price Updated: 12:34 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	93.53	94.16	93.05	93.98	9,803,546	-0.13(-0.14%)
Feb 27, 2020	94.28	94.84	93.78	94.12	13,765,084	-1.19(-1.24%)
Feb 26, 2020	95.14	95.60	95.14	95.30	4,545,268	-0.05(-0.05%)
Feb 25, 2020	95.88	95.98	95.34	95.35	6,450,964	-0.59(-0.62%)
Feb 24, 2020	96.15	96.25	95.90	95.94	7,139,321	-0.42(-0.44%)
Feb 21, 2020	96.36	96.52	96.31	96.36	3,110,440	+0.21(+0.22%)
Feb 20, 2020	96.12	96.17	96.05	96.15	1,856,487	+0.06(+0.06%)
Feb 19, 2020	95.99	96.09	95.89	96.09	1,645,912	+0.19(+0.20%)
Feb 18, 2020	95.88	95.94	95.83	95.90	1,714,884	+0.08(+0.09%)
Feb 14, 2020	95.73	95.84	95.71	95.82	2,626,316	+0.38(+0.40%)
Feb 13, 2020	95.41	95.53	95.32	95.44	2,509,155	+0.02(+0.03%)
Feb 12, 2020	95.39	95.44	95.33	95.42	3,066,252	+0.14(+0.15%)
Feb 11, 2020	95.47	95.52	95.19	95.28	2,733,460	-0.04(-0.04%)
Feb 10, 2020	95.28	95.42	95.12	95.32	3,092,631	+0.02(+0.02%)
Feb 07, 2020	95.38	95.46	95.28	95.30	1,804,871	-0.02(-0.03%)
Feb 06, 2020	95.28	95.33	95.11	95.33	1,893,574	+0.26(+0.27%)
Feb 05, 2020	95.15	95.18	95.06	95.07	2,287,247	+0.03(+0.03%)
Feb 04, 2020	95.11	95.15	94.91	95.04	4,787,808	-0.12(-0.12%)

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.