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

93.74 +0.41 (+0.44%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 91.01 91.40 90.92 91.40 5,027,401 +0.41(+0.45%)
Oct 30, 2019 90.80 91.07 90.50 90.99 4,062,484 +0.10(+0.11%)
Oct 29, 2019 91.01 91.09 90.72 90.89 4,559,074 -0.24(-0.26%)
Oct 28, 2019 91.25 91.28 91.04 91.13 6,181,607 -0.14(-0.16%)
Oct 25, 2019 91.37 91.43 91.24 91.28 2,220,437 -0.02(-0.03%)
Oct 24, 2019 91.30 91.40 91.21 91.30 2,369,424 +0.00(+0.00%)
Oct 23, 2019 91.09 91.37 91.04 91.30 2,944,906 +0.16(+0.18%)
Oct 22, 2019 90.99 91.18 90.92 91.14 3,349,176 +0.33(+0.36%)
Oct 21, 2019 91.07 91.08 90.80 90.81 3,770,142 -0.33(-0.36%)
Oct 18, 2019 91.12 91.20 91.04 91.14 1,818,856 +0.08(+0.09%)
Oct 17, 2019 90.98 91.12 90.83 91.06 2,388,888 +0.13(+0.14%)
Oct 16, 2019 90.98 90.98 90.76 90.93 2,584,078 -0.14(-0.16%)
Oct 15, 2019 91.02 91.14 90.93 91.08 2,890,783 +0.19(+0.21%)
Oct 14, 2019 90.88 91.02 90.88 90.88 4,448,074 +0.04(+0.04%)
Oct 11, 2019 91.01 91.12 90.73 90.84 3,611,364 -0.06(-0.07%)
Oct 10, 2019 90.95 91.03 90.80 90.91 2,903,906 -0.15(-0.17%)
Oct 09, 2019 91.13 91.25 90.92 91.06 3,419,385 +0.01(+0.01%)
Oct 08, 2019 91.20 91.25 90.96 91.05 4,161,323 -0.09(-0.10%)
Oct 07, 2019 91.46 91.57 91.14 91.14 4,062,910 -0.52(-0.56%)
Oct 04, 2019 91.26 91.73 91.11 91.66 4,780,310 +0.80(+0.88%)
Oct 03, 2019 90.79 91.13 90.57 90.86 9,968,994 +0.43(+0.48%)
Oct 02, 2019 90.60 90.60 90.38 90.43 5,972,724 -0.02(-0.02%)
Oct 01, 2019 90.73 90.89 90.39 90.44 18,983,288 -0.43(-0.48%)
Sep 30, 2019 90.80 91.05 90.80 90.88 3,306,970 +0.10(+0.11%)
Sep 27, 2019 91.04 91.07 90.60 90.78 3,534,346 -0.12(-0.13%)
Sep 26, 2019 90.96 91.16 90.83 90.90 6,735,896 +0.18(+0.20%)
Sep 25, 2019 90.89 91.05 90.54 90.72 5,898,828 -0.26(-0.29%)
Sep 24, 2019 91.20 91.30 90.97 90.98 4,717,559 -0.59(-0.64%)
Sep 23, 2019 91.69 91.74 91.48 91.57 4,186,520 -0.21(-0.23%)
Sep 20, 2019 91.57 91.89 91.50 91.77 3,482,334 +0.41(+0.45%)
Sep 19, 2019 91.24 91.45 91.13 91.37 4,712,604 +0.40(+0.44%)
Sep 18, 2019 91.21 91.40 90.68 90.96 5,151,744 +0.01(+0.01%)
Sep 17, 2019 90.72 91.08 90.59 90.96 5,104,881 +0.29(+0.32%)
Sep 16, 2019 90.65 90.86 90.52 90.67 4,902,778 +0.38(+0.43%)
Sep 13, 2019 90.97 91.01 90.28 90.28 7,122,701 -1.05(-1.15%)
Sep 12, 2019 91.96 92.02 91.25 91.33 4,446,092 +0.18(+0.19%)
Sep 11, 2019 91.27 91.47 91.16 91.16 4,639,099 +0.10(+0.11%)
Sep 10, 2019 91.64 91.65 90.96 91.06 6,317,537 -0.68(-0.74%)
Sep 09, 2019 92.26 92.29 91.61 91.74 7,420,921 -0.76(-0.82%)
Sep 06, 2019 92.27 92.53 92.27 92.50 3,787,299 +0.33(+0.36%)
Sep 05, 2019 92.62 92.67 92.03 92.18 8,186,119 -0.50(-0.54%)
Sep 04, 2019 92.34 92.68 92.22 92.67 7,657,536 +0.58(+0.63%)
Sep 03, 2019 91.88 92.13 91.80 92.09 6,438,002 +0.21(+0.23%)
Aug 30, 2019 91.51 91.88 91.51 91.88 3,081,416 +0.30(+0.33%)
Aug 29, 2019 91.44 91.63 91.37 91.58 4,529,642 +0.21(+0.23%)
Aug 28, 2019 91.36 91.45 91.27 91.37 4,070,634 +0.10(+0.11%)
Aug 27, 2019 91.10 91.33 91.07 91.27 9,679,935 +0.26(+0.28%)
Aug 26, 2019 91.10 91.20 90.93 91.01 2,446,514 -0.08(-0.09%)
Aug 23, 2019 90.97 91.24 90.84 91.09 2,625,137 +0.04(+0.04%)
Aug 22, 2019 91.06 91.21 90.98 91.05 4,324,354 +0.05(+0.05%)
Aug 21, 2019 90.83 91.09 90.76 91.01 4,990,720 +0.26(+0.29%)
Aug 20, 2019 90.62 90.76 90.58 90.74 2,744,546 +0.02(+0.03%)
Aug 19, 2019 90.73 90.81 90.65 90.72 2,889,500 -0.37(-0.40%)
Aug 16, 2019 90.84 91.17 90.78 91.09 3,367,451 +0.52(+0.57%)
Aug 15, 2019 90.40 90.57 90.26 90.57 6,967,279 +0.36(+0.40%)
Aug 14, 2019 90.41 90.51 90.13 90.21 4,339,419 -0.12(-0.13%)
Aug 13, 2019 90.09 90.83 89.91 90.33 7,135,641 -0.13(-0.14%)
Aug 12, 2019 90.69 90.69 90.29 90.45 4,816,236 -0.96(-1.05%)
Aug 09, 2019 91.52 91.64 91.36 91.41 5,221,233 -0.05(-0.05%)
Aug 08, 2019 91.14 91.49 91.13 91.46 7,271,120 +0.46(+0.50%)
Aug 07, 2019 90.89 91.18 90.81 91.01 8,647,235 +0.46(+0.50%)
Aug 06, 2019 90.49 90.61 90.36 90.55 5,705,571 +0.63(+0.70%)
Aug 05, 2019 90.21 90.43 89.86 89.92 8,144,970 -0.89(-0.99%)
Aug 02, 2019 90.70 90.81 90.61 90.81 7,704,793 -0.06(-0.06%)
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.