Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

89.11 -0.28 (-0.31%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 05, 2024 89.31 89.39 88.91 89.39 6,391,355 +0.24(+0.27%)
Jun 04, 2024 89.06 89.20 88.89 89.15 4,822,687 +0.06(+0.07%)
Jun 03, 2024 88.85 89.09 88.65 89.09 7,177,190 +0.40(+0.45%)
May 31, 2024 88.72 88.73 88.37 88.69 3,428,582 +0.43(+0.49%)
May 30, 2024 88.06 88.38 88.06 88.26 4,351,268 +0.53(+0.60%)
May 29, 2024 87.84 87.89 87.62 87.73 6,766,965 -0.32(-0.36%)
May 28, 2024 88.51 88.57 87.97 88.05 4,365,889 -0.53(-0.60%)
May 24, 2024 88.33 88.63 88.30 88.58 2,503,327 +0.35(+0.40%)
May 23, 2024 88.79 88.87 88.21 88.23 4,848,323 -0.61(-0.68%)
May 22, 2024 88.79 88.97 88.70 88.84 3,424,231 -0.29(-0.32%)
May 21, 2024 89.11 89.21 89.08 89.13 3,215,058 +0.07(+0.08%)
May 20, 2024 89.11 89.11 88.97 89.06 2,015,912 +0.01(+0.01%)
May 17, 2024 88.93 89.11 88.91 89.05 3,707,429 -0.17(-0.19%)
May 16, 2024 89.58 89.58 89.20 89.22 3,605,315 -0.30(-0.33%)
May 15, 2024 89.04 89.51 88.99 89.51 5,805,384 +0.93(+1.05%)
May 14, 2024 88.44 88.64 88.38 88.59 3,066,721 +0.20(+0.23%)
May 13, 2024 88.38 88.52 88.36 88.39 2,208,605 +0.09(+0.10%)
May 10, 2024 88.31 88.44 88.17 88.30 3,460,196 -0.21(-0.24%)
May 09, 2024 88.23 88.53 88.21 88.51 3,385,503 +0.30(+0.34%)
May 08, 2024 88.18 88.32 88.12 88.21 3,714,566 -0.33(-0.37%)
May 07, 2024 88.83 88.83 88.51 88.54 4,863,817 +0.07(+0.08%)
May 06, 2024 88.23 88.49 88.22 88.47 3,567,338 +0.25(+0.28%)
May 03, 2024 88.24 88.44 87.92 88.22 7,864,542 +0.72(+0.82%)
May 02, 2024 87.00 87.52 86.87 87.50 6,861,702 +0.71(+0.81%)
May 01, 2024 86.49 87.28 86.49 86.80 7,885,105 +0.36(+0.42%)
Apr 30, 2024 86.96 86.98 86.44 86.44 8,099,230 -0.88(-1.01%)
Apr 29, 2024 87.26 87.38 87.04 87.32 5,196,758 +0.43(+0.49%)
Apr 26, 2024 86.68 86.92 86.68 86.89 3,098,226 +0.38(+0.44%)
Apr 25, 2024 86.19 86.58 86.07 86.52 6,410,677 -0.25(-0.29%)
Apr 24, 2024 86.93 86.96 86.57 86.76 7,349,745 -0.62(-0.71%)
Apr 23, 2024 86.98 87.50 86.98 87.39 8,537,719 +0.12(+0.14%)
Apr 22, 2024 86.89 87.30 86.83 87.27 3,967,593 +0.47(+0.54%)
Apr 19, 2024 86.86 86.93 86.67 86.80 5,045,340 +0.25(+0.29%)
Apr 18, 2024 86.88 86.90 86.48 86.55 5,806,534 -0.07(-0.08%)
Apr 17, 2024 86.71 86.81 86.41 86.62 7,918,421 +0.67(+0.78%)
Apr 16, 2024 85.93 86.16 85.69 85.95 9,514,074 -0.27(-0.31%)
Apr 15, 2024 86.91 86.94 86.09 86.22 12,262,505 -1.01(-1.16%)
Apr 12, 2024 87.54 87.64 87.18 87.23 7,698,078 -0.25(-0.28%)
Apr 11, 2024 87.52 87.97 87.25 87.48 7,852,171 -0.26(-0.29%)
Apr 10, 2024 88.30 88.41 87.62 87.74 11,790,424 -1.41(-1.58%)
Apr 09, 2024 88.96 89.14 88.87 89.14 7,032,694 +0.60(+0.67%)
Apr 08, 2024 87.61 88.59 87.61 88.55 4,423,213 +0.03(+0.03%)
Apr 05, 2024 88.06 88.60 88.06 88.52 6,532,709 +0.14(+0.16%)
Apr 04, 2024 88.75 88.85 88.32 88.38 6,962,072 -0.04(-0.04%)
Apr 03, 2024 87.97 88.44 87.78 88.42 6,837,053 +0.19(+0.21%)
Apr 02, 2024 87.67 88.25 87.63 88.23 11,605,570 +0.04(+0.05%)
Apr 01, 2024 88.66 88.66 88.00 88.19 5,954,797 -0.38(-0.43%)
Mar 28, 2024 88.97 88.61 88.60 88.57 6,012,108 -0.41(-0.46%)
Mar 27, 2024 88.62 88.98 88.58 88.98 5,871,057 +0.37(+0.41%)
Mar 26, 2024 88.60 88.69 88.53 88.61 4,224,938 -0.01(-0.01%)
Mar 25, 2024 88.53 88.62 88.45 88.62 5,555,300 -0.07(-0.08%)
Mar 22, 2024 88.50 88.88 88.50 88.69 6,279,360 +0.29(+0.32%)
Mar 21, 2024 88.69 88.72 88.37 88.40 5,664,665 +0.31(+0.35%)
Mar 20, 2024 87.91 88.19 87.61 88.10 5,957,574 +0.41(+0.47%)
Mar 19, 2024 87.43 87.90 87.38 87.68 5,717,836 +0.41(+0.46%)
Mar 18, 2024 87.30 87.37 87.22 87.28 6,707,148 +0.05(+0.06%)
Mar 15, 2024 87.39 87.41 87.21 87.23 5,449,789 -0.28(-0.32%)
Mar 14, 2024 87.99 88.08 87.45 87.51 13,426,895 -0.44(-0.51%)
Mar 13, 2024 87.91 88.13 87.87 87.95 5,448,085 +0.09(+0.10%)
Mar 12, 2024 87.83 87.93 87.65 87.86 5,727,904 -0.12(-0.13%)
Mar 11, 2024 88.13 88.19 87.95 87.98 5,402,231 -0.14(-0.16%)
Mar 08, 2024 88.15 88.41 88.04 88.12 5,072,328 +0.10(+0.11%)
Mar 07, 2024 88.10 88.14 87.83 88.02 9,183,188 +0.24(+0.27%)
Mar 06, 2024 87.83 87.98 87.69 87.78 6,400,521 +0.33(+0.37%)
Mar 05, 2024 87.44 87.66 87.33 87.46 8,449,371 +0.19(+0.22%)
Mar 04, 2024 87.35 87.34 87.13 87.27 6,910,660 -0.08(-0.09%)
Mar 01, 2024 86.87 87.43 86.62 87.35 7,294,472 +0.51(+0.59%)
Feb 29, 2024 86.90 86.96 86.80 86.84 6,278,203 +0.30(+0.34%)
Feb 28, 2024 86.46 86.60 86.38 86.54 6,499,481 +0.18(+0.20%)
Feb 27, 2024 86.45 86.49 86.26 86.37 5,748,230 -0.08(-0.09%)
Feb 26, 2024 86.85 86.94 86.43 86.45 6,518,815 -0.25(-0.28%)
Feb 23, 2024 86.38 86.81 86.37 86.69 6,293,406 +0.48(+0.56%)
Feb 22, 2024 85.86 86.28 85.86 86.21 6,211,024 +0.54(+0.63%)
Feb 21, 2024 85.92 86.01 85.57 85.67 5,870,449 -0.07(-0.08%)
Feb 20, 2024 85.72 85.91 85.71 85.74 3,874,222 -0.01(-0.01%)
Feb 16, 2024 85.78 85.99 85.70 85.75 6,315,725 -0.59(-0.68%)
Feb 15, 2024 86.13 86.34 85.95 86.34 7,251,301 +0.70(+0.82%)
Feb 14, 2024 85.34 85.74 85.32 85.64 5,022,290 +0.58(+0.68%)
Feb 13, 2024 85.34 85.45 84.98 85.06 11,135,923 -1.06(-1.23%)
Feb 12, 2024 86.10 86.25 86.04 86.12 3,790,942 +0.08(+0.09%)
Feb 09, 2024 85.79 86.04 85.74 86.04 3,751,366 +0.03(+0.03%)
Feb 08, 2024 86.01 86.17 85.97 86.01 5,253,306 -0.11(-0.13%)
Feb 07, 2024 86.18 86.31 86.00 86.12 6,558,913 -0.12(-0.14%)
Feb 06, 2024 85.84 86.36 85.74 86.24 6,523,434 +0.78(+0.91%)
Feb 05, 2024 85.76 85.82 85.34 85.46 9,303,548 -0.73(-0.84%)
Feb 02, 2024 86.14 86.38 86.01 86.19 8,348,772 -0.70(-0.80%)
Feb 01, 2024 86.64 87.05 86.52 86.89 11,352,614 +0.73(+0.84%)
Jan 31, 2024 86.36 86.70 86.00 86.16 7,996,042 -0.16(-0.18%)
Jan 30, 2024 86.13 86.33 85.91 86.32 4,205,399 +0.20(+0.23%)
Jan 29, 2024 86.00 86.20 85.57 86.12 5,042,411 +0.32(+0.38%)
Jan 26, 2024 85.63 85.85 85.48 85.80 3,773,864 +0.13(+0.15%)
Jan 25, 2024 85.38 85.67 85.35 85.67 6,606,229 +0.61(+0.71%)
Jan 24, 2024 85.51 85.67 84.98 85.07 6,303,055 -0.24(-0.28%)
Jan 23, 2024 85.39 86.15 84.99 85.30 8,057,694 -0.44(-0.51%)
Jan 22, 2024 85.72 85.88 85.51 85.74 7,737,383 +0.06(+0.07%)
Jan 19, 2024 85.59 85.68 85.29 85.68 6,400,483 +0.04(+0.05%)
Jan 18, 2024 85.70 85.84 85.40 85.64 5,917,796 +0.09(+0.10%)
Jan 17, 2024 85.59 85.64 85.33 85.56 7,361,842 -0.32(-0.38%)
Jan 16, 2024 86.47 86.33 85.75 85.88 5,004,470 -0.80(-0.93%)
Jan 12, 2024 86.62 86.94 86.56 86.68 7,845,891 +0.16(+0.18%)
Jan 11, 2024 86.07 86.57 85.81 86.52 7,900,106 +0.77(+0.90%)
Jan 10, 2024 85.67 85.85 85.58 85.75 5,729,374 +0.61(+0.71%)
Jan 09, 2024 85.03 85.37 85.03 85.14 8,114,420 -0.33(-0.39%)
Jan 08, 2024 85.17 85.68 85.17 85.48 6,513,229 +0.11(+0.13%)
Jan 05, 2024 85.18 86.14 85.14 85.37 9,981,163 -0.26(-0.31%)
Jan 04, 2024 85.47 85.79 85.47 85.63 6,388,550 -0.39(-0.46%)
Jan 03, 2024 85.70 86.07 85.40 86.03 12,346,753 -0.33(-0.39%)
Jan 02, 2024 86.91 86.94 86.27 86.36 11,788,239 -0.86(-0.99%)
Dec 29, 2023 87.37 87.59 87.20 87.22 3,895,985 -0.36(-0.41%)
Dec 28, 2023 87.57 87.74 87.41 87.58 2,757,163 -0.24(-0.28%)
Dec 27, 2023 87.63 87.88 87.50 87.83 3,397,339 +0.31(+0.36%)
Dec 26, 2023 87.11 87.51 87.07 87.51 2,701,887 +0.31(+0.36%)
Dec 22, 2023 87.34 87.47 87.10 87.20 1,829,578 -0.12(-0.13%)
Dec 21, 2023 87.53 87.63 87.11 87.32 2,810,532 +0.16(+0.18%)
Dec 20, 2023 87.18 87.33 87.12 87.16 3,091,425 +0.01(+0.01%)
Dec 19, 2023 86.98 87.29 86.95 87.15 4,888,691 +0.22(+0.25%)
Dec 18, 2023 87.00 87.10 86.76 86.94 6,493,693 +0.02(+0.02%)
Dec 15, 2023 86.94 87.15 86.76 86.92 5,254,722 -0.12(-0.14%)
Dec 14, 2023 86.90 87.22 86.78 87.03 9,549,754 +0.90(+1.04%)
Dec 13, 2023 84.87 86.14 84.77 86.14 14,076,127 +1.40(+1.66%)
Dec 12, 2023 84.59 84.80 84.34 84.73 8,251,677 +0.18(+0.21%)
Dec 11, 2023 84.54 84.66 84.25 84.56 5,636,517 -0.14(-0.16%)
Dec 08, 2023 84.52 84.77 84.46 84.70 7,460,539 -0.29(-0.34%)
Dec 07, 2023 84.91 85.25 84.91 84.99 5,746,866 -0.09(-0.10%)
Dec 06, 2023 85.11 85.15 84.79 85.08 8,210,838 +0.47(+0.55%)
Dec 05, 2023 84.44 84.74 84.30 84.61 5,760,479 +0.49(+0.58%)
Dec 04, 2023 84.05 84.17 83.81 84.12 6,537,398 -0.59(-0.69%)
Dec 01, 2023 83.39 84.71 83.27 84.71 12,961,469 +1.28(+1.53%)
Nov 30, 2023 83.83 83.85 83.20 83.43 9,099,451 -0.59(-0.71%)
Nov 29, 2023 83.75 84.02 83.62 84.02 7,824,043 +0.66(+0.79%)
Nov 28, 2023 82.78 83.39 82.64 83.36 16,485,900 +0.43(+0.52%)
Nov 27, 2023 82.57 82.97 82.43 82.93 5,307,762 +0.36(+0.44%)
Nov 24, 2023 82.58 82.66 82.46 82.57 1,870,043 -0.17(-0.20%)
Nov 22, 2023 82.48 82.74 82.21 82.74 8,432,251 +0.41(+0.50%)
Nov 21, 2023 82.37 82.51 82.12 82.33 4,927,939 +0.00(+0.00%)
Nov 20, 2023 81.68 82.42 81.61 82.33 5,735,695 +0.52(+0.63%)
Nov 17, 2023 81.72 81.91 81.58 81.81 6,330,963 +0.26(+0.32%)
Nov 16, 2023 81.22 81.65 81.22 81.55 6,403,771 +0.67(+0.83%)
Nov 15, 2023 81.18 81.27 80.82 80.88 5,156,585 -0.51(-0.62%)
Nov 14, 2023 81.07 81.47 81.02 81.38 11,768,098 +1.39(+1.74%)
Nov 13, 2023 79.87 80.15 79.67 80.00 5,641,032 -0.43(-0.53%)
Nov 10, 2023 80.33 80.45 80.13 80.42 5,410,932 +0.35(+0.44%)
Nov 09, 2023 80.65 80.73 79.95 80.07 6,270,486 -0.83(-1.02%)
Nov 08, 2023 80.71 80.92 80.70 80.90 4,816,340 +0.16(+0.19%)
Nov 07, 2023 80.58 80.88 80.53 80.74 6,120,708 +0.27(+0.34%)
Nov 06, 2023 80.83 80.88 80.41 80.47 7,933,608 -0.67(-0.83%)
Nov 03, 2023 81.17 81.49 81.06 81.14 9,320,353 +0.79(+0.98%)
Nov 02, 2023 80.26 80.59 80.15 80.36 9,484,258 +0.80(+1.00%)
Nov 01, 2023 78.66 79.60 78.58 79.56 13,178,321 +1.03(+1.31%)
Oct 31, 2023 78.62 78.84 78.51 78.53 5,551,325 -0.02(-0.02%)
Oct 30, 2023 78.38 78.61 78.28 78.55 4,887,401 +0.20(+0.26%)
Oct 27, 2023 78.34 78.42 78.13 78.34 3,670,211 +0.04(+0.05%)
Oct 26, 2023 78.15 78.42 78.01 78.30 5,438,851 +0.31(+0.40%)
Oct 25, 2023 78.27 78.31 77.90 77.99 5,388,123 -0.59(-0.75%)
Oct 24, 2023 78.23 78.61 78.07 78.58 5,179,104 +0.62(+0.79%)
Oct 23, 2023 77.40 78.27 77.25 77.97 6,695,506 +0.44(+0.57%)
Oct 20, 2023 77.56 77.66 77.38 77.52 7,086,001 +0.43(+0.55%)
Oct 19, 2023 77.55 78.01 77.09 77.10 10,092,807 -0.57(-0.73%)
Oct 18, 2023 77.83 77.93 77.48 77.67 7,125,443 -0.50(-0.64%)
Oct 17, 2023 77.98 78.32 77.93 78.17 4,472,034 -0.38(-0.48%)
Oct 16, 2023 78.40 78.64 78.42 78.55 4,874,071 -0.09(-0.11%)
Oct 13, 2023 78.95 79.08 78.52 78.63 6,384,423 +0.22(+0.28%)
Oct 12, 2023 79.07 79.07 78.28 78.41 6,282,246 -0.83(-1.05%)
Oct 11, 2023 79.17 79.24 78.83 79.24 6,510,753 +0.64(+0.81%)
Oct 10, 2023 78.39 79.09 78.30 78.60 8,886,426 +0.13(+0.16%)
Oct 09, 2023 77.98 78.50 77.73 78.48 3,554,404 +0.39(+0.50%)
Oct 06, 2023 77.41 78.24 77.22 78.09 7,375,384 +0.03(+0.04%)
Oct 05, 2023 78.33 78.38 77.94 78.06 4,663,053 -0.03(-0.04%)
Oct 04, 2023 78.05 78.19 77.69 78.09 8,516,009 +0.37(+0.47%)
Oct 03, 2023 78.36 78.49 77.59 77.72 8,395,676 -0.88(-1.12%)
Oct 02, 2023 79.14 79.20 78.58 78.60 9,380,582 -0.87(-1.09%)
Sep 29, 2023 80.02 80.06 79.37 79.47 7,235,543 -0.09(-0.11%)
Sep 28, 2023 79.00 79.57 78.82 79.56 9,480,643 +0.18(+0.23%)
Sep 27, 2023 80.02 80.11 79.27 79.37 8,701,126 -0.34(-0.43%)
Sep 26, 2023 80.19 80.24 79.63 79.72 13,008,856 -0.53(-0.67%)
Sep 25, 2023 80.39 80.29 80.22 80.25 5,434,877 -0.46(-0.57%)
Sep 22, 2023 80.66 80.92 80.61 80.71 5,117,319 +0.33(+0.41%)
Sep 21, 2023 80.65 80.68 80.26 80.39 10,113,686 -0.82(-1.01%)
Sep 20, 2023 81.52 81.73 81.20 81.20 5,617,749 -0.07(-0.08%)
Sep 19, 2023 81.29 81.36 81.19 81.27 3,377,011 -0.10(-0.12%)
Sep 18, 2023 81.27 81.43 81.23 81.37 2,600,150 +0.05(+0.06%)
Sep 15, 2023 81.51 81.52 81.31 81.32 5,395,645 -0.27(-0.33%)
Sep 14, 2023 81.72 81.84 81.55 81.59 5,882,809 +0.03(+0.04%)
Sep 13, 2023 81.51 81.66 81.34 81.56 3,510,327 +0.05(+0.06%)
Sep 12, 2023 81.41 81.54 81.32 81.51 2,819,817 +0.06(+0.07%)
Sep 11, 2023 81.35 81.47 81.30 81.46 3,025,532 -0.13(-0.15%)
Sep 08, 2023 81.71 81.88 81.47 81.58 3,704,864 +0.07(+0.08%)
Sep 07, 2023 81.22 81.52 81.17 81.51 3,901,027 +0.43(+0.53%)
Sep 06, 2023 81.20 81.32 80.96 81.08 5,216,029 -0.13(-0.15%)
Sep 05, 2023 81.71 81.74 81.18 81.20 5,249,612 -0.80(-0.97%)
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.