Indicators

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

88.46 -0.02 (-0.02%)

Official Closing Price Updated: 4:15 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	86.90	86.96	86.80	86.84	6,278,203	+0.30(+0.34%)
Feb 28, 2024	86.46	86.60	86.38	86.54	6,499,481	+0.18(+0.20%)
Feb 27, 2024	86.45	86.49	86.26	86.37	5,748,230	-0.08(-0.09%)
Feb 26, 2024	86.85	86.94	86.43	86.45	6,518,815	-0.25(-0.28%)
Feb 23, 2024	86.38	86.81	86.37	86.69	6,293,406	+0.48(+0.56%)
Feb 22, 2024	85.86	86.28	85.86	86.21	6,211,024	+0.54(+0.63%)
Feb 21, 2024	85.92	86.01	85.57	85.67	5,870,449	-0.07(-0.08%)
Feb 20, 2024	85.72	85.91	85.71	85.74	3,874,222	-0.01(-0.01%)
Feb 16, 2024	85.78	85.99	85.70	85.75	6,315,725	-0.59(-0.68%)
Feb 15, 2024	86.13	86.34	85.95	86.34	7,251,301	+0.70(+0.82%)
Feb 14, 2024	85.34	85.74	85.32	85.64	5,022,290	+0.58(+0.68%)
Feb 13, 2024	85.34	85.45	84.98	85.06	11,135,923	-1.06(-1.23%)
Feb 12, 2024	86.10	86.25	86.04	86.12	3,790,942	+0.08(+0.09%)
Feb 09, 2024	85.79	86.04	85.74	86.04	3,751,366	+0.03(+0.03%)
Feb 08, 2024	86.01	86.17	85.97	86.01	5,253,306	-0.11(-0.13%)
Feb 07, 2024	86.18	86.31	86.00	86.12	6,558,913	-0.12(-0.14%)
Feb 06, 2024	85.84	86.36	85.74	86.24	6,523,434	+0.78(+0.91%)
Feb 05, 2024	85.76	85.82	85.34	85.46	9,303,548	-0.73(-0.84%)
Feb 02, 2024	86.14	86.38	86.01	86.19	8,348,772	-0.70(-0.80%)

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.