Skip to main content

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

89.26 -0.24 (-0.27%)
Official Closing Price Updated: 4:15 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 89.41 89.58 89.22 89.26 5,649,191 -0.24(-0.27%)
Jul 18, 2024 89.92 90.00 89.44 89.50 7,227,308 -0.47(-0.52%)
Jul 17, 2024 90.00 90.10 89.90 89.97 6,141,996 -0.32(-0.35%)
Jul 16, 2024 90.06 90.31 90.01 90.29 4,479,105 +0.40(+0.44%)
Jul 15, 2024 90.26 90.26 89.77 89.89 4,998,087 -0.37(-0.41%)
Jul 12, 2024 90.12 90.38 89.84 90.26 6,538,168 +0.17(+0.19%)
Jul 11, 2024 90.16 90.34 89.97 90.09 7,045,197 +0.52(+0.58%)
Jul 10, 2024 89.34 89.59 89.27 89.57 5,750,438 +0.42(+0.47%)
Jul 09, 2024 89.37 89.37 89.02 89.15 7,367,053 -0.28(-0.31%)
Jul 08, 2024 89.45 89.50 89.32 89.43 6,185,273 -0.02(-0.02%)
Jul 05, 2024 89.19 89.47 89.12 89.45 5,429,104 +0.58(+0.65%)
Jul 03, 2024 88.24 88.89 88.24 88.87 3,882,084 +0.69(+0.78%)
Jul 02, 2024 87.54 88.20 87.54 88.18 7,236,879 +0.43(+0.49%)
Jul 01, 2024 87.51 88.12 87.51 87.75 7,698,924 -0.73(-0.83%)
Jun 28, 2024 89.32 89.33 88.47 88.48 6,568,121 -0.71(-0.80%)
Jun 27, 2024 89.23 89.36 89.10 89.19 3,116,815 +0.08(+0.09%)
Jun 26, 2024 89.16 89.23 88.94 89.11 6,212,775 -0.30(-0.34%)
Jun 25, 2024 89.39 89.46 89.27 89.41 3,534,697 -0.01(-0.01%)
Jun 24, 2024 89.38 89.52 89.33 89.42 4,124,053 +0.04(+0.04%)
Jun 21, 2024 89.39 89.51 89.21 89.38 5,662,352 +0.11(+0.12%)
Jun 20, 2024 89.56 89.56 89.08 89.27 3,845,207 -0.33(-0.37%)
Jun 18, 2024 89.29 89.68 89.19 89.60 6,888,916 +0.59(+0.66%)
Jun 17, 2024 89.29 89.29 88.75 89.01 6,689,487 -0.27(-0.30%)
Jun 14, 2024 89.21 89.41 89.17 89.28 6,126,048 -0.11(-0.12%)
Jun 13, 2024 89.44 89.62 89.25 89.39 7,293,481 +0.24(+0.27%)
Jun 12, 2024 89.39 89.57 89.04 89.15 7,730,541 +0.35(+0.39%)
Jun 11, 2024 88.44 88.82 88.44 88.80 2,707,224 +0.34(+0.38%)
Jun 10, 2024 88.44 88.55 88.23 88.46 2,466,654 -0.02(-0.02%)
Jun 07, 2024 88.91 88.91 88.44 88.48 5,313,897 -0.70(-0.78%)
Jun 06, 2024 89.02 89.20 88.99 89.18 6,800,350 -0.21(-0.23%)
Jun 05, 2024 89.31 89.39 88.91 89.39 6,391,355 +0.24(+0.27%)
Jun 04, 2024 89.06 89.20 88.89 89.15 4,822,687 +0.06(+0.07%)
Jun 03, 2024 88.85 89.09 88.65 89.09 7,177,190 +0.40(+0.45%)
May 31, 2024 88.72 88.73 88.37 88.69 3,428,592 +0.43(+0.49%)
May 30, 2024 88.06 88.38 88.06 88.26 4,351,280 +0.53(+0.60%)
May 29, 2024 87.84 87.89 87.62 87.73 6,766,984 -0.32(-0.36%)
May 28, 2024 88.51 88.57 87.97 88.05 4,365,902 -0.53(-0.60%)
May 24, 2024 88.33 88.63 88.30 88.58 2,503,334 +0.35(+0.40%)
May 23, 2024 88.79 88.87 88.21 88.23 4,848,337 -0.61(-0.68%)
May 22, 2024 88.79 88.97 88.70 88.84 3,424,241 -0.29(-0.32%)
May 21, 2024 89.11 89.21 89.08 89.13 3,215,067 +0.07(+0.08%)
May 20, 2024 89.11 89.11 88.97 89.06 2,015,918 +0.01(+0.01%)
May 17, 2024 88.93 89.11 88.91 89.05 3,707,439 -0.17(-0.19%)
May 16, 2024 89.58 89.58 89.20 89.21 3,605,325 -0.30(-0.33%)
May 15, 2024 89.04 89.51 88.99 89.51 5,805,401 +0.93(+1.05%)
May 14, 2024 88.44 88.64 88.38 88.59 3,066,730 +0.20(+0.23%)
May 13, 2024 88.38 88.52 88.36 88.39 2,208,612 +0.09(+0.10%)
May 10, 2024 88.31 88.44 88.17 88.30 3,460,206 -0.21(-0.24%)
May 09, 2024 88.23 88.53 88.21 88.51 3,385,513 +0.30(+0.34%)
May 08, 2024 88.18 88.32 88.12 88.21 3,714,577 -0.33(-0.37%)
May 07, 2024 88.83 88.83 88.51 88.54 4,863,830 +0.07(+0.08%)
May 06, 2024 88.23 88.49 88.22 88.47 3,567,348 +0.25(+0.28%)
May 03, 2024 88.24 88.44 87.92 88.22 7,864,565 +0.72(+0.82%)
May 02, 2024 87.00 87.52 86.87 87.50 6,861,722 +0.71(+0.81%)
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.