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

88.59 -0.61 (-0.68%)
Official Closing Price Updated: 4:15 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 89.15 89.23 88.57 88.59 4,828,574 -0.61(-0.68%)
May 22, 2024 89.15 89.33 89.06 89.20 3,410,283 -0.29(-0.32%)
May 21, 2024 89.47 89.58 89.44 89.49 3,201,962 +0.07(+0.08%)
May 20, 2024 89.47 89.47 89.33 89.42 2,007,701 +0.01(+0.01%)
May 17, 2024 89.29 89.47 89.28 89.41 3,692,327 -0.17(-0.19%)
May 16, 2024 89.95 89.95 89.56 89.58 3,590,629 -0.30(-0.33%)
May 15, 2024 89.40 89.88 89.35 89.88 5,781,736 +0.93(+1.05%)
May 14, 2024 88.80 89.00 88.74 88.95 3,054,229 +0.20(+0.23%)
May 13, 2024 88.74 88.88 88.72 88.75 2,199,609 +0.09(+0.10%)
May 10, 2024 88.67 88.80 88.53 88.66 3,446,101 -0.21(-0.24%)
May 09, 2024 88.59 88.89 88.58 88.87 3,371,713 +0.30(+0.34%)
May 08, 2024 88.55 88.69 88.48 88.57 3,699,435 -0.33(-0.37%)
May 07, 2024 89.19 89.19 88.87 88.90 4,844,004 +0.07(+0.08%)
May 06, 2024 88.59 88.86 88.58 88.83 3,552,807 +0.25(+0.28%)
May 03, 2024 88.60 88.80 88.28 88.58 7,832,506 +0.72(+0.82%)
May 02, 2024 87.36 87.88 87.23 87.86 6,833,751 +0.71(+0.81%)
May 01, 2024 86.84 87.64 86.84 87.15 7,852,985 +0.36(+0.42%)
Apr 30, 2024 87.32 87.34 86.79 86.79 8,066,237 -0.89(-1.01%)
Apr 29, 2024 87.62 87.74 87.40 87.68 5,175,590 +0.43(+0.49%)
Apr 26, 2024 87.04 87.28 87.04 87.25 3,085,605 +0.38(+0.44%)
Apr 25, 2024 86.54 86.93 86.42 86.87 6,384,564 -0.25(-0.29%)
Apr 24, 2024 87.29 87.31 86.92 87.12 7,319,806 -0.63(-0.72%)
Apr 23, 2024 87.34 87.86 87.34 87.75 8,502,941 +0.12(+0.14%)
Apr 22, 2024 87.25 87.66 87.18 87.63 3,951,432 +0.47(+0.54%)
Apr 19, 2024 87.22 87.29 87.02 87.16 5,024,788 +0.25(+0.29%)
Apr 18, 2024 87.24 87.26 86.83 86.91 5,782,881 -0.07(-0.08%)
Apr 17, 2024 87.07 87.16 86.76 86.98 7,886,165 +0.68(+0.78%)
Apr 16, 2024 86.28 86.51 86.04 86.30 9,475,319 -0.27(-0.31%)
Apr 15, 2024 87.27 87.30 86.44 86.57 12,212,554 -1.02(-1.16%)
Apr 12, 2024 87.89 87.99 87.54 87.59 7,666,720 -0.25(-0.28%)
Apr 11, 2024 87.87 88.33 87.61 87.84 7,820,185 -0.26(-0.29%)
Apr 10, 2024 88.66 88.78 87.97 88.09 11,742,396 -1.41(-1.58%)
Apr 09, 2024 89.32 89.51 89.23 89.51 7,004,047 +0.60(+0.67%)
Apr 08, 2024 87.96 88.95 87.96 88.91 4,405,195 +0.03(+0.03%)
Apr 05, 2024 88.42 88.96 88.42 88.88 6,506,098 +0.14(+0.16%)
Apr 04, 2024 89.11 89.21 88.68 88.74 6,933,712 -0.04(-0.04%)
Apr 03, 2024 88.33 88.80 88.14 88.78 6,809,203 +0.19(+0.21%)
Apr 02, 2024 88.02 88.61 87.99 88.59 11,558,295 +0.04(+0.04%)
Apr 01, 2024 89.02 89.02 88.36 88.55 5,930,540 -0.38(-0.43%)
Mar 28, 2024 89.33 88.97 88.96 88.94 5,987,618 -0.41(-0.46%)
Mar 27, 2024 88.98 89.34 88.94 89.34 5,847,141 +0.37(+0.41%)
Mar 26, 2024 88.96 89.05 88.90 88.97 4,207,728 -0.01(-0.01%)
Mar 25, 2024 88.90 88.98 88.81 88.98 5,532,670 -0.07(-0.08%)
Mar 22, 2024 88.87 89.24 88.87 89.05 6,253,782 +0.29(+0.32%)
Mar 21, 2024 89.05 89.08 88.73 88.77 5,641,590 +0.31(+0.35%)
Mar 20, 2024 88.27 88.55 87.97 88.46 5,933,307 +0.42(+0.47%)
Mar 19, 2024 87.78 88.26 87.73 88.04 5,694,544 +0.41(+0.46%)
Mar 18, 2024 87.66 87.72 87.58 87.64 6,679,827 +0.05(+0.06%)
Mar 15, 2024 87.74 87.76 87.57 87.59 5,427,589 -0.28(-0.32%)
Mar 14, 2024 88.35 88.44 87.80 87.86 13,372,201 -0.45(-0.51%)
Mar 13, 2024 88.27 88.49 88.23 88.31 5,425,892 +0.09(+0.10%)
Mar 12, 2024 88.19 88.29 88.01 88.22 5,704,572 -0.12(-0.13%)
Mar 11, 2024 88.49 88.55 88.31 88.34 5,380,225 -0.14(-0.16%)
Mar 08, 2024 88.51 88.78 88.40 88.48 5,051,667 +0.10(+0.11%)
Mar 07, 2024 88.46 88.50 88.19 88.38 9,145,780 +0.24(+0.27%)
Mar 06, 2024 88.19 88.34 88.05 88.14 6,374,449 +0.33(+0.37%)
Mar 05, 2024 87.79 88.02 87.69 87.81 8,414,952 +0.19(+0.22%)
Mar 04, 2024 87.71 87.70 87.49 87.63 6,882,509 -0.08(-0.09%)
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.