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

93.56 -0.18 (-0.19%)
Official Closing Price Updated: 4:15 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 90.69 90.91 90.06 90.48 6,895,332 -0.19(-0.21%)
Jul 30, 2019 90.69 90.70 90.55 90.67 3,732,903 -0.15(-0.17%)
Jul 29, 2019 90.80 90.84 90.67 90.82 6,264,936 -0.01(-0.01%)
Jul 26, 2019 90.85 90.93 90.66 90.83 6,062,906 -0.05(-0.05%)
Jul 25, 2019 91.10 91.13 90.73 90.88 2,983,264 -0.14(-0.15%)
Jul 24, 2019 90.41 91.01 90.41 91.01 3,834,019 +0.21(+0.23%)
Jul 23, 2019 90.65 90.80 90.60 90.80 3,531,961 +0.28(+0.31%)
Jul 22, 2019 90.49 90.58 90.44 90.53 2,648,851 +0.32(+0.35%)
Jul 19, 2019 90.41 90.41 90.08 90.21 6,863,001 -0.14(-0.15%)
Jul 18, 2019 90.21 90.34 89.98 90.34 6,099,966 +0.17(+0.19%)
Jul 17, 2019 90.27 90.34 90.07 90.18 4,438,423 +0.10(+0.11%)
Jul 16, 2019 90.18 90.25 89.99 90.07 5,410,340 -0.05(-0.05%)
Jul 15, 2019 89.92 90.18 89.92 90.12 4,879,577 +0.18(+0.20%)
Jul 12, 2019 89.83 89.99 89.69 89.94 3,250,637 +0.18(+0.20%)
Jul 11, 2019 90.08 90.17 89.66 89.75 4,298,793 -0.26(-0.29%)
Jul 10, 2019 90.16 90.20 89.95 90.02 3,530,629 +0.14(+0.16%)
Jul 09, 2019 89.91 89.97 89.84 89.87 6,438,349 -0.21(-0.24%)
Jul 08, 2019 90.30 90.30 90.09 90.09 3,603,025 -0.13(-0.14%)
Jul 05, 2019 90.49 90.49 89.95 90.22 6,219,457 -0.47(-0.52%)
Jul 03, 2019 90.53 90.70 90.45 90.69 2,745,929 +0.25(+0.27%)
Jul 02, 2019 90.28 90.47 90.21 90.44 4,965,203 +0.25(+0.28%)
Jul 01, 2019 90.41 90.48 90.04 90.19 9,944,575 +0.37(+0.41%)
Jun 28, 2019 89.90 89.91 89.77 89.82 2,957,765 +0.13(+0.15%)
Jun 27, 2019 89.53 89.78 89.47 89.68 3,288,057 +0.36(+0.41%)
Jun 26, 2019 89.49 89.57 89.26 89.32 9,848,107 +0.15(+0.17%)
Jun 25, 2019 89.63 89.64 89.11 89.17 7,737,147 -0.46(-0.51%)
Jun 24, 2019 89.73 89.78 89.58 89.63 2,889,940 +0.17(+0.19%)
Jun 21, 2019 89.83 89.99 89.45 89.45 8,897,512 -0.88(-0.97%)
Jun 20, 2019 90.30 90.34 90.10 90.33 7,094,655 +0.40(+0.45%)
Jun 19, 2019 89.05 89.95 88.92 89.93 6,758,655 +0.78(+0.87%)
Jun 18, 2019 88.91 89.15 88.90 89.15 7,387,117 +0.90(+1.01%)
Jun 17, 2019 88.23 88.32 88.08 88.26 2,713,589 +0.04(+0.05%)
Jun 14, 2019 88.19 88.23 88.15 88.22 3,098,274 -0.07(-0.08%)
Jun 13, 2019 88.13 88.29 88.05 88.29 3,784,651 +0.20(+0.22%)
Jun 12, 2019 88.23 88.27 88.02 88.09 3,075,751 -0.07(-0.08%)
Jun 11, 2019 88.28 88.38 88.16 88.16 2,424,104 -0.12(-0.13%)
Jun 10, 2019 88.30 88.41 88.27 88.28 2,763,765 -0.11(-0.13%)
Jun 07, 2019 88.06 88.48 88.00 88.39 5,138,943 +0.53(+0.60%)
Jun 06, 2019 87.64 87.89 87.62 87.86 3,725,869 +0.33(+0.38%)
Jun 05, 2019 87.63 87.72 87.43 87.53 3,914,603 +0.28(+0.32%)
Jun 04, 2019 86.90 87.34 86.88 87.25 6,855,128 +0.52(+0.60%)
Jun 03, 2019 86.49 86.74 86.48 86.73 10,018,021 -0.03(-0.04%)
May 31, 2019 86.45 86.78 86.34 86.76 4,483,754 +0.00(+0.00%)
May 30, 2019 86.70 86.82 86.54 86.76 3,364,256 +0.26(+0.30%)
May 29, 2019 86.46 86.59 86.41 86.50 2,288,263 -0.05(-0.05%)
May 28, 2019 86.52 86.67 86.45 86.55 3,371,397 +0.11(+0.13%)
May 24, 2019 86.54 86.70 86.37 86.44 2,800,066 +0.09(+0.10%)
May 23, 2019 86.33 86.42 86.22 86.35 4,356,469 -0.12(-0.14%)
May 22, 2019 86.65 86.72 86.40 86.47 3,078,884 -0.05(-0.05%)
May 21, 2019 86.52 86.66 86.44 86.52 4,173,669 +0.10(+0.12%)
May 20, 2019 86.16 86.44 86.07 86.41 6,402,007 +0.39(+0.45%)
May 17, 2019 86.19 86.29 86.01 86.03 3,451,224 -0.20(-0.23%)
May 16, 2019 86.37 86.39 86.22 86.22 3,365,778 +0.02(+0.02%)
May 15, 2019 86.09 86.27 85.92 86.21 6,705,204 +0.32(+0.37%)
May 14, 2019 85.91 86.06 85.78 85.89 5,730,652 +0.27(+0.31%)
May 13, 2019 85.95 86.01 85.59 85.62 15,607,308 -0.69(-0.80%)
May 10, 2019 86.17 86.44 85.93 86.32 9,035,525 +0.29(+0.34%)
May 09, 2019 86.00 86.25 85.77 86.03 9,467,620 -0.26(-0.30%)
May 08, 2019 86.18 86.45 86.17 86.29 4,146,630 +0.09(+0.11%)
May 07, 2019 86.31 86.49 86.00 86.19 8,797,478 -0.34(-0.39%)
May 06, 2019 86.38 86.67 86.31 86.53 3,421,360 -0.13(-0.15%)
May 03, 2019 86.36 86.67 86.31 86.67 6,169,089 +0.49(+0.57%)
May 02, 2019 86.43 86.45 86.06 86.18 6,354,147 -0.13(-0.16%)
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.