Indicators

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

88.54 +0.08 (+0.09%)

Streaming Delayed Price Updated: 10:37 AM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	97.02	97.29	96.58	97.02	5,605,761	-0.19(-0.19%)
Nov 27, 2020	97.24	97.30	96.94	97.20	2,606,898	+0.31(+0.32%)
Nov 25, 2020	96.92	97.09	96.77	96.89	3,754,842	-0.08(-0.08%)
Nov 24, 2020	97.03	97.04	96.92	96.97	4,696,004	+0.14(+0.14%)
Nov 23, 2020	97.20	97.20	96.76	96.83	3,466,336	-0.08(-0.08%)
Nov 20, 2020	96.91	97.00	96.75	96.91	4,020,513	+0.07(+0.07%)
Nov 19, 2020	96.79	96.90	96.64	96.84	4,512,105	+0.22(+0.23%)
Nov 18, 2020	96.81	96.89	96.58	96.62	3,030,780	-0.08(-0.09%)
Nov 17, 2020	96.70	96.80	96.40	96.70	4,765,265	-0.17(-0.18%)
Nov 16, 2020	96.86	96.92	96.71	96.87	3,153,924	+0.21(+0.22%)
Nov 13, 2020	96.59	96.68	96.47	96.66	2,637,163	+0.37(+0.39%)
Nov 12, 2020	96.71	96.74	96.22	96.29	5,774,083	-0.19(-0.19%)
Nov 11, 2020	96.53	96.66	96.39	96.47	3,246,857	+0.37(+0.38%)
Nov 10, 2020	95.91	96.33	95.74	96.11	4,288,881	-0.10(-0.11%)
Nov 09, 2020	96.97	97.10	96.07	96.21	8,076,459	+0.46(+0.48%)
Nov 06, 2020	95.87	95.97	95.53	95.75	6,996,713	-0.42(-0.44%)
Nov 05, 2020	96.30	96.44	95.78	96.18	9,038,706	+0.37(+0.38%)
Nov 04, 2020	94.52	95.92	94.52	95.81	9,906,163	+1.82(+1.93%)
Nov 03, 2020	93.84	94.05	93.50	93.99	5,412,070	+0.76(+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.