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

112.54 USD -0.36 (-0.32%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2021 113.00 113.01 112.74 112.90 2,102,317 +0.13(+0.12%)
Jun 10, 2021 112.34 112.80 112.06 112.77 3,588,948 +0.17(+0.15%)
Jun 09, 2021 112.74 112.81 112.55 112.60 3,847,187 +0.40(+0.36%)
Jun 08, 2021 112.26 112.33 112.14 112.20 3,897,176 +0.44(+0.39%)
Jun 07, 2021 111.86 111.90 111.75 111.76 1,554,764 -0.25(-0.22%)
Jun 04, 2021 111.60 112.12 111.56 112.01 2,624,656 +0.74(+0.67%)
Jun 03, 2021 111.54 111.54 111.24 111.27 3,296,380 -0.55(-0.49%)
Jun 02, 2021 111.91 111.91 111.66 111.82 2,728,257 +0.17(+0.15%)
Jun 01, 2021 111.63 111.95 111.43 111.65 1,936,496 -0.21(-0.19%)
May 28, 2021 111.79 112.10 111.71 111.86 3,458,584 +0.23(+0.21%)
May 27, 2021 111.30 111.70 111.30 111.63 2,738,960 -0.21(-0.19%)
May 26, 2021 112.00 112.00 111.75 111.84 2,000,699 -0.01(-0.01%)
May 25, 2021 111.38 111.86 111.38 111.85 2,543,369 +0.54(+0.49%)
May 24, 2021 111.27 111.55 111.22 111.31 1,687,993 +0.12(+0.11%)
May 21, 2021 111.42 111.47 111.12 111.19 1,784,112 -0.22(-0.20%)
May 20, 2021 111.05 111.48 110.99 111.41 2,876,962 +0.77(+0.70%)
May 19, 2021 110.81 111.03 110.49 110.64 3,791,656 -0.52(-0.47%)
May 18, 2021 111.35 111.35 111.15 111.16 1,917,781 -0.01(-0.01%)
May 17, 2021 111.13 111.18 111.01 111.17 1,494,325 -0.06(-0.05%)
May 14, 2021 111.22 111.35 111.05 111.23 3,731,634 +0.58(+0.52%)
May 13, 2021 110.29 110.76 110.10 110.65 3,533,214 +0.57(+0.52%)
May 12, 2021 110.60 110.69 110.04 110.08 5,320,800 -1.01(-0.91%)
May 11, 2021 110.91 111.13 110.80 111.09 2,550,406 -0.26(-0.23%)
May 10, 2021 111.50 111.59 111.26 111.35 2,708,283 -0.25(-0.22%)
May 07, 2021 111.58 111.80 111.38 111.60 5,003,551 +0.50(+0.45%)
May 06, 2021 110.91 111.21 110.87 111.10 2,512,554 +0.21(+0.19%)
May 05, 2021 110.62 110.91 110.62 110.89 2,036,443 +0.15(+0.14%)
May 04, 2021 110.62 110.88 110.46 110.74 4,239,940 +0.10(+0.09%)
May 03, 2021 110.77 111.05 110.52 110.64 3,258,545 -0.50(-0.45%)
Apr 30, 2021 110.84 111.16 110.76 111.14 3,777,200 +0.32(+0.29%)
Apr 29, 2021 110.74 110.83 110.39 110.82 3,306,317 +0.13(+0.12%)
Apr 28, 2021 110.30 110.82 110.20 110.69 4,071,621 +0.37(+0.34%)
Apr 27, 2021 110.75 110.76 110.22 110.32 3,285,953 -0.60(-0.54%)
Apr 26, 2021 110.68 111.27 110.68 110.92 2,746,135 -0.51(-0.46%)
Apr 23, 2021 111.23 111.44 111.09 111.43 1,935,100 +0.19(+0.17%)
Apr 22, 2021 111.20 111.31 111.07 111.24 1,552,447 +0.17(+0.15%)
Apr 21, 2021 110.83 111.13 110.79 111.07 1,670,005 +0.21(+0.19%)
Apr 20, 2021 111.00 111.00 110.78 110.86 2,521,422 -0.28(-0.25%)
Apr 19, 2021 111.18 111.24 111.01 111.14 3,153,858 -0.08(-0.07%)
Apr 16, 2021 111.35 111.35 111.08 111.22 3,335,800 -0.36(-0.32%)
Apr 15, 2021 110.86 111.72 110.77 111.58 6,935,153 +1.34(+1.22%)
Apr 14, 2021 110.28 110.38 110.14 110.24 3,239,761 -0.10(-0.09%)
Apr 13, 2021 109.72 110.36 109.64 110.34 3,270,419 +0.58(+0.53%)
Apr 12, 2021 109.92 109.92 109.66 109.76 2,741,175 +0.18(+0.16%)
Apr 09, 2021 109.54 109.64 109.34 109.58 5,464,100 -0.30(-0.27%)
Apr 08, 2021 109.53 109.88 109.50 109.88 3,091,435 +0.63(+0.58%)
Apr 07, 2021 109.43 109.76 109.16 109.25 3,193,955 -0.38(-0.35%)
Apr 06, 2021 109.48 109.75 109.29 109.63 3,791,314 +0.37(+0.34%)
Apr 05, 2021 108.81 109.26 108.81 109.26 3,134,644 -0.13(-0.12%)
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.