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 (%)
May 29, 2020	87.98	88.85	87.91	88.66	5,491,261	+0.30(+0.34%)
May 28, 2020	88.52	88.74	88.21	88.36	3,261,716	-0.25(-0.28%)
May 27, 2020	88.86	89.05	88.21	88.61	3,327,311	+0.15(+0.17%)
May 26, 2020	89.05	89.07	87.31	88.46	4,374,784	+0.54(+0.62%)
May 22, 2020	88.20	88.24	87.74	87.91	3,571,270	-0.40(-0.45%)
May 21, 2020	88.58	88.86	88.24	88.31	4,982,463	-0.02(-0.03%)
May 20, 2020	87.71	88.44	87.44	88.34	5,959,146	+1.67(+1.92%)
May 19, 2020	86.78	87.14	86.60	86.67	3,571,903	+0.07(+0.08%)
May 18, 2020	86.26	86.66	86.04	86.61	5,381,857	+1.48(+1.74%)
May 15, 2020	84.71	85.30	84.71	85.12	2,412,530	+0.23(+0.27%)
May 14, 2020	83.86	84.91	83.62	84.89	4,890,663	+0.39(+0.46%)
May 13, 2020	85.05	85.44	84.23	84.50	3,878,233	-0.51(-0.60%)
May 12, 2020	85.53	85.86	85.01	85.01	5,840,634	-0.16(-0.19%)
May 11, 2020	85.06	85.21	84.67	85.16	2,608,754	+0.47(+0.55%)
May 08, 2020	84.71	85.36	84.46	84.70	4,614,435	+0.43(+0.51%)
May 07, 2020	84.15	84.41	83.94	84.26	2,676,045	+0.67(+0.80%)
May 06, 2020	84.11	84.11	83.52	83.60	3,686,128	-0.37(-0.45%)
May 05, 2020	83.79	84.12	83.58	83.97	3,293,916	+0.91(+1.09%)
May 04, 2020	82.88	83.12	82.54	83.06	4,109,776	+0.00(+0.00%)

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.