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 (%)
Jun 28, 2019	90.69	90.69	90.56	90.61	2,932,107	+0.14(+0.15%)
Jun 27, 2019	90.31	90.57	90.25	90.47	3,259,534	+0.37(+0.41%)
Jun 26, 2019	90.27	90.35	90.05	90.10	9,762,679	+0.15(+0.17%)
Jun 25, 2019	90.41	90.42	89.89	89.95	7,670,030	-0.46(-0.51%)
Jun 24, 2019	90.52	90.57	90.37	90.41	2,864,871	+0.18(+0.20%)
Jun 21, 2019	90.61	90.77	90.24	90.24	8,820,329	-0.89(-0.97%)
Jun 20, 2019	91.09	91.13	90.89	91.13	7,033,111	+0.41(+0.45%)
Jun 19, 2019	89.83	90.73	89.70	90.72	6,700,026	+0.78(+0.87%)
Jun 18, 2019	89.69	89.93	89.68	89.93	7,323,036	+0.90(+1.02%)
Jun 17, 2019	89.00	89.09	88.85	89.03	2,690,050	+0.04(+0.04%)
Jun 14, 2019	88.96	89.01	88.92	88.99	3,071,398	-0.07(-0.08%)
Jun 13, 2019	88.90	89.06	88.82	89.06	3,751,820	+0.20(+0.23%)
Jun 12, 2019	89.01	89.04	88.79	88.86	3,049,070	-0.07(-0.08%)
Jun 11, 2019	89.05	89.15	88.93	88.93	2,403,076	-0.12(-0.13%)
Jun 10, 2019	89.07	89.18	89.04	89.05	2,739,791	-0.11(-0.13%)
Jun 07, 2019	88.83	89.25	88.77	89.17	5,094,364	+0.54(+0.60%)
Jun 06, 2019	88.41	88.65	88.39	88.63	3,693,548	+0.34(+0.38%)
Jun 05, 2019	88.40	88.49	88.19	88.29	3,880,646	+0.28(+0.32%)
Jun 04, 2019	87.66	88.10	87.64	88.01	6,795,662	+0.53(+0.60%)

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.