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 (%)
Apr 29, 2022	82.33	82.58	81.56	81.65	9,205,423	-1.41(-1.70%)
Apr 28, 2022	82.79	83.14	82.45	83.06	4,818,870	+0.15(+0.18%)
Apr 27, 2022	82.96	83.28	82.81	82.90	6,278,583	-0.22(-0.27%)
Apr 26, 2022	83.77	83.77	83.13	83.13	5,840,501	-0.58(-0.69%)
Apr 25, 2022	82.79	83.81	82.79	83.70	10,137,631	+0.97(+1.17%)
Apr 22, 2022	83.54	83.70	82.09	82.73	9,826,405	-0.89(-1.06%)
Apr 21, 2022	84.30	84.32	83.45	83.62	6,113,421	-0.76(-0.91%)
Apr 20, 2022	84.23	84.46	84.06	84.39	3,614,873	+0.58(+0.69%)
Apr 19, 2022	83.81	84.07	83.71	83.81	4,900,126	-0.33(-0.40%)
Apr 18, 2022	84.29	84.54	84.04	84.14	2,826,150	-0.04(-0.05%)
Apr 14, 2022	84.85	84.94	84.13	84.19	7,523,033	-0.79(-0.93%)
Apr 13, 2022	84.88	85.28	84.80	84.98	5,012,432	+0.22(+0.25%)
Apr 12, 2022	85.07	85.26	84.68	84.76	6,261,563	+0.31(+0.37%)
Apr 11, 2022	84.91	84.92	84.35	84.45	7,102,076	-1.02(-1.19%)
Apr 08, 2022	85.86	85.90	85.40	85.46	6,572,528	-0.75(-0.86%)
Apr 07, 2022	86.26	86.47	85.98	86.21	5,069,929	-0.25(-0.29%)
Apr 06, 2022	86.05	86.86	85.89	86.46	8,591,551	-0.26(-0.30%)
Apr 05, 2022	87.59	87.79	86.60	86.72	8,622,193	-1.42(-1.61%)
Apr 04, 2022	87.76	88.33	87.66	88.14	5,692,438	+0.34(+0.39%)

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.