FinancialContent is the trusted provider of stock market information to the media industry.
USD Emrg Mkts Bond Ishares JPM ETF (NQ: EMB)
113.39 USD  -0.12 (-0.10%)
Streaming Delayed Price  /  Updated: 10:23 AM EDT, Jul 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2019 113.34 113.51 113.05 113.51 4,854,996 +0.21(+0.19%)
Jul 17, 2019 113.42 113.50 113.17 113.30 3,532,565 +0.13(+0.11%)
Jul 16, 2019 113.31 113.39 113.07 113.17 4,306,119 -0.06(-0.05%)
Jul 15, 2019 112.98 113.30 112.98 113.23 3,883,682 +0.23(+0.20%)
Jul 12, 2019 112.86 113.06 112.69 113.00 2,587,200 +0.23(+0.20%)
Jul 11, 2019 113.18 113.29 112.65 112.77 3,421,433 -0.33(-0.29%)
Jul 10, 2019 113.28 113.33 113.01 113.10 2,810,047 +0.18(+0.16%)
Jul 09, 2019 112.97 113.04 112.88 112.92 5,124,317 -0.27(-0.24%)
Jul 08, 2019 113.45 113.46 113.19 113.19 2,867,667 -0.16(-0.14%)
Jul 05, 2019 113.69 113.69 113.02 113.35 4,950,100 -0.59(-0.52%)
Jul 03, 2019 113.74 113.96 113.65 113.94 2,185,500 +0.31(+0.27%)
Jul 02, 2019 113.43 113.67 113.34 113.63 3,951,832 +0.31(+0.28%)
Jul 01, 2019 113.60 113.68 113.13 113.32 7,914,941 +0.03(+0.02%)
Jun 28, 2019 113.39 113.40 113.23 113.29 2,345,000 +0.17(+0.15%)
Jun 27, 2019 112.92 113.24 112.85 113.12 2,606,865 +0.46(+0.41%)
Jun 26, 2019 112.87 112.97 112.59 112.66 7,807,859 +0.19(+0.17%)
Jun 25, 2019 113.05 113.06 112.40 112.47 6,134,230 -0.58(-0.51%)
Jun 24, 2019 113.18 113.24 112.99 113.05 2,291,227 +0.22(+0.19%)
Jun 21, 2019 113.30 113.50 112.83 112.83 7,054,200 -1.11(-0.97%)
Jun 20, 2019 113.89 113.95 113.64 113.94 5,624,844 +0.51(+0.45%)
Jun 19, 2019 112.32 113.45 112.16 113.43 5,358,454 +0.98(+0.87%)
Jun 18, 2019 112.14 112.45 112.13 112.45 5,856,716 +1.13(+1.02%)
Jun 17, 2019 111.28 111.39 111.10 111.32 2,151,411 +0.05(+0.04%)
Jun 14, 2019 111.23 111.29 111.18 111.27 2,456,400 -0.09(-0.08%)
Jun 13, 2019 111.16 111.36 111.06 111.36 3,000,579 +0.25(+0.23%)
Jun 12, 2019 111.29 111.33 111.02 111.11 2,438,543 -0.09(-0.08%)
Jun 11, 2019 111.35 111.47 111.20 111.20 1,921,899 -0.15(-0.13%)
Jun 10, 2019 111.37 111.51 111.33 111.35 2,191,192 -0.14(-0.13%)
Jun 07, 2019 111.07 111.60 111.00 111.49 4,074,300 +0.67(+0.60%)
Jun 06, 2019 110.54 110.85 110.52 110.82 2,953,975 +0.42(+0.38%)
Jun 05, 2019 110.53 110.64 110.27 110.40 3,103,609 +0.35(+0.32%)
Jun 04, 2019 109.61 110.16 109.58 110.05 5,434,940 +0.66(+0.60%)
Jun 03, 2019 109.09 109.40 109.08 109.39 7,942,571 -0.50(-0.46%)
May 31, 2019 109.50 109.92 109.36 109.89 3,540,000 +0.00(+0.00%)
May 30, 2019 109.82 109.96 109.61 109.89 2,656,137 +0.33(+0.30%)
May 29, 2019 109.51 109.68 109.44 109.56 1,806,623 -0.06(-0.05%)
May 28, 2019 109.58 109.78 109.50 109.62 2,661,775 +0.14(+0.13%)
May 24, 2019 109.61 109.82 109.39 109.48 2,210,700 +0.11(+0.10%)
May 23, 2019 109.35 109.46 109.20 109.37 3,439,506 -0.15(-0.14%)
May 22, 2019 109.75 109.83 109.44 109.52 2,430,831 -0.06(-0.05%)
May 21, 2019 109.58 109.76 109.48 109.58 3,295,183 +0.13(+0.12%)
May 20, 2019 109.13 109.48 109.01 109.45 5,054,493 +0.49(+0.45%)
May 17, 2019 109.17 109.30 108.94 108.96 2,724,800 -0.25(-0.23%)
May 16, 2019 109.39 109.42 109.20 109.21 2,657,339 +0.02(+0.02%)
May 15, 2019 109.04 109.27 108.82 109.19 5,293,872 +0.40(+0.37%)
May 14, 2019 108.81 109.00 108.65 108.79 4,524,447 +0.34(+0.31%)
May 13, 2019 108.87 108.94 108.41 108.45 12,322,234 -0.88(-0.80%)
May 10, 2019 109.14 109.49 108.84 109.33 7,133,700 +0.37(+0.34%)
May 09, 2019 108.93 109.25 108.64 108.96 7,474,846 -0.33(-0.30%)
May 08, 2019 109.15 109.50 109.14 109.29 3,273,835 +0.12(+0.11%)
May 07, 2019 109.32 109.55 108.93 109.17 6,945,758 -0.43(-0.39%)
May 06, 2019 109.41 109.77 109.32 109.60 2,701,222 -0.17(-0.15%)
May 03, 2019 109.38 109.77 109.32 109.77 4,870,600 +0.62(+0.57%)
May 02, 2019 109.47 109.50 109.00 109.15 5,016,707 -0.17(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.