Skip to main content

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

88.27 -0.17 (-0.19%)
Streaming Delayed Price Updated: 9:52 AM EST, Mar 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 87.95 88.52 87.69 88.43 7,205,208 +0.52(+0.59%)
Feb 29, 2024 87.97 88.03 87.87 87.91 6,201,375 +0.30(+0.34%)
Feb 28, 2024 87.54 87.68 87.45 87.62 6,419,945 +0.18(+0.20%)
Feb 27, 2024 87.52 87.57 87.33 87.44 5,677,887 -0.08(-0.09%)
Feb 26, 2024 87.92 88.01 87.50 87.52 6,439,043 -0.25(-0.28%)
Feb 23, 2024 87.45 87.89 87.44 87.76 6,216,392 +0.49(+0.56%)
Feb 22, 2024 86.93 87.35 86.93 87.28 6,135,018 +0.55(+0.63%)
Feb 21, 2024 86.99 87.08 86.63 86.73 5,798,610 -0.07(-0.08%)
Feb 20, 2024 86.78 86.97 86.77 86.80 3,826,812 -0.01(-0.01%)
Feb 16, 2024 86.84 87.06 86.76 86.81 6,238,437 -0.60(-0.68%)
Feb 15, 2024 87.20 87.41 87.01 87.41 7,162,564 +0.71(+0.82%)
Feb 14, 2024 86.40 86.80 86.38 86.70 4,960,831 +0.59(+0.68%)
Feb 13, 2024 86.40 86.51 86.04 86.11 10,999,650 -1.08(-1.23%)
Feb 12, 2024 87.17 87.32 87.11 87.19 3,744,552 +0.08(+0.09%)
Feb 09, 2024 86.85 87.11 86.80 87.11 3,705,460 +0.03(+0.03%)
Feb 08, 2024 87.08 87.24 87.03 87.08 5,189,019 -0.11(-0.13%)
Feb 07, 2024 87.25 87.38 87.07 87.19 6,478,650 -0.12(-0.14%)
Feb 06, 2024 86.90 87.43 86.80 87.31 6,443,605 +0.79(+0.91%)
Feb 05, 2024 86.82 86.88 86.40 86.52 9,189,697 -0.74(-0.84%)
Feb 02, 2024 87.21 87.45 87.08 87.26 8,246,605 -0.71(-0.80%)
Feb 01, 2024 87.72 88.13 87.60 87.96 11,213,688 +0.73(+0.84%)
Jan 31, 2024 87.43 87.78 87.06 87.23 7,898,192 -0.16(-0.18%)
Jan 30, 2024 87.20 87.40 86.98 87.39 4,153,936 +0.20(+0.23%)
Jan 29, 2024 87.06 87.27 86.63 87.19 4,980,706 +0.33(+0.38%)
Jan 26, 2024 86.69 86.91 86.54 86.86 3,727,683 +0.13(+0.15%)
Jan 25, 2024 86.44 86.73 86.41 86.73 6,525,386 +0.61(+0.71%)
Jan 24, 2024 86.57 86.73 86.03 86.12 6,225,922 -0.24(-0.28%)
Jan 23, 2024 86.45 87.22 86.05 86.36 7,959,089 -0.45(-0.51%)
Jan 22, 2024 86.78 86.95 86.57 86.80 7,642,698 +0.06(+0.07%)
Jan 19, 2024 86.66 86.74 86.34 86.74 6,322,159 +0.04(+0.05%)
Jan 18, 2024 86.76 86.90 86.46 86.70 5,845,379 +0.09(+0.10%)
Jan 17, 2024 86.66 86.70 86.39 86.62 7,271,752 -0.33(-0.38%)
Jan 16, 2024 87.54 87.40 86.81 86.94 4,943,228 -0.81(-0.93%)
Jan 12, 2024 87.70 88.02 87.63 87.76 7,749,878 +0.16(+0.18%)
Jan 11, 2024 87.14 87.65 86.87 87.60 7,803,430 +0.78(+0.90%)
Jan 10, 2024 86.73 86.92 86.65 86.81 5,659,262 +0.61(+0.71%)
Jan 09, 2024 86.08 86.43 86.08 86.20 8,015,121 -0.34(-0.39%)
Jan 08, 2024 86.23 86.74 86.23 86.54 6,433,525 +0.11(+0.13%)
Jan 05, 2024 86.24 87.21 86.20 86.43 9,859,020 -0.27(-0.31%)
Jan 04, 2024 86.53 86.85 86.53 86.69 6,310,371 -0.40(-0.46%)
Jan 03, 2024 86.76 87.14 86.46 87.09 12,195,661 -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.