Indicators

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

89.39 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	80.85	81.29	80.85	81.29	7,624,645	+0.75(+0.93%)
Apr 27, 2023	80.61	80.64	80.47	80.55	3,879,933	+0.02(+0.02%)
Apr 26, 2023	80.86	80.92	80.47	80.53	5,373,527	-0.22(-0.27%)
Apr 25, 2023	80.40	80.85	80.40	80.74	4,584,296	+0.49(+0.61%)
Apr 24, 2023	79.93	80.29	79.93	80.25	5,168,618	+0.22(+0.27%)
Apr 21, 2023	80.22	80.32	79.87	80.04	3,131,570	+0.01(+0.01%)
Apr 20, 2023	80.06	80.24	79.98	80.03	6,529,542	-0.09(-0.12%)
Apr 19, 2023	80.21	80.29	80.08	80.12	5,792,671	-0.39(-0.48%)
Apr 18, 2023	80.43	80.77	80.43	80.51	4,944,975	-0.02(-0.02%)
Apr 17, 2023	80.88	80.89	80.37	80.53	6,760,056	-0.52(-0.64%)
Apr 14, 2023	81.05	81.21	80.84	81.05	4,406,782	-0.17(-0.21%)
Apr 13, 2023	81.31	81.48	81.15	81.22	3,166,108	+0.08(+0.10%)
Apr 12, 2023	81.37	81.47	80.90	81.13	4,916,393	+0.24(+0.29%)
Apr 11, 2023	81.01	81.06	80.84	80.90	4,697,993	+0.08(+0.11%)
Apr 10, 2023	80.81	80.87	80.63	80.81	4,298,551	-0.42(-0.52%)
Apr 06, 2023	81.33	81.38	81.17	81.23	3,776,678	-0.08(-0.10%)
Apr 05, 2023	81.33	81.55	81.08	81.32	5,267,024	-0.17(-0.21%)
Apr 04, 2023	81.24	81.57	81.19	81.49	4,963,094	+0.11(+0.14%)

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.