Skip to main content

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

89.60 +0.59 (+0.66%)
Official Closing Price Updated: 4:15 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 73.30 73.33 72.56 72.74 12,639,066 -0.16(-0.23%)
Sep 29, 2022 73.05 73.20 72.11 72.90 9,792,635 -0.93(-1.27%)
Sep 28, 2022 72.38 73.88 72.19 73.84 10,988,234 +1.73(+2.40%)
Sep 27, 2022 73.68 73.79 72.00 72.11 15,228,683 -1.17(-1.60%)
Sep 26, 2022 74.15 74.48 73.11 73.28 13,136,216 -1.77(-2.36%)
Sep 23, 2022 75.51 75.51 74.58 75.05 11,606,412 -0.92(-1.21%)
Sep 22, 2022 76.46 76.46 75.68 75.96 7,965,215 -0.51(-0.67%)
Sep 21, 2022 76.85 77.17 76.14 76.48 8,196,839 -0.22(-0.29%)
Sep 20, 2022 76.75 76.90 76.49 76.70 4,951,652 -0.71(-0.92%)
Sep 19, 2022 76.96 77.43 76.93 77.41 5,276,179 +0.27(+0.35%)
Sep 16, 2022 76.92 77.43 76.84 77.14 6,043,181 -0.42(-0.54%)
Sep 15, 2022 77.65 78.12 77.40 77.56 7,117,206 -0.05(-0.07%)
Sep 14, 2022 77.51 77.98 77.46 77.61 5,741,759 -0.05(-0.07%)
Sep 13, 2022 77.80 78.13 77.60 77.67 7,402,328 -1.21(-1.53%)
Sep 12, 2022 79.25 79.44 78.84 78.88 4,888,653 -0.03(-0.03%)
Sep 09, 2022 78.59 79.13 78.59 78.90 7,718,528 +0.48(+0.61%)
Sep 08, 2022 78.21 78.60 78.03 78.43 6,174,273 +0.03(+0.04%)
Sep 07, 2022 77.51 78.43 77.34 78.40 8,621,045 +1.17(+1.52%)
Sep 06, 2022 77.77 77.91 77.12 77.23 8,490,797 -0.71(-0.92%)
Sep 02, 2022 78.07 78.72 77.52 77.94 8,048,923 +0.27(+0.35%)
Sep 01, 2022 77.41 77.73 77.17 77.67 8,939,247 -0.19(-0.24%)
Aug 31, 2022 78.27 78.39 77.82 77.86 4,450,981 -0.63(-0.80%)
Aug 30, 2022 78.83 78.89 78.06 78.49 5,749,836 -0.03(-0.03%)
Aug 29, 2022 78.84 78.84 78.40 78.52 4,812,004 -0.47(-0.60%)
Aug 26, 2022 80.09 80.26 78.99 78.99 5,224,039 -1.25(-1.56%)
Aug 25, 2022 79.70 80.24 79.30 80.24 4,316,514 +0.84(+1.06%)
Aug 24, 2022 79.63 79.77 79.29 79.40 3,362,732 -0.07(-0.09%)
Aug 23, 2022 79.09 79.81 78.97 79.47 5,834,757 +0.83(+1.06%)
Aug 22, 2022 78.83 78.84 78.49 78.64 5,693,167 -0.58(-0.74%)
Aug 19, 2022 79.79 79.91 79.21 79.23 6,920,433 -1.22(-1.52%)
Aug 18, 2022 80.60 80.61 80.21 80.45 4,596,128 -0.09(-0.11%)
Aug 17, 2022 80.61 80.72 79.99 80.54 8,591,302 -0.89(-1.10%)
Aug 16, 2022 81.44 81.69 81.13 81.44 10,504,788 -0.71(-0.87%)
Aug 15, 2022 81.93 82.61 81.86 82.15 12,704,331 -0.16(-0.19%)
Aug 12, 2022 81.74 82.36 81.63 82.30 7,591,926 +0.62(+0.76%)
Aug 11, 2022 82.60 82.80 81.50 81.68 11,283,124 -0.34(-0.41%)
Aug 10, 2022 81.42 82.30 81.12 82.02 9,705,356 +1.44(+1.79%)
Aug 09, 2022 81.38 81.46 80.56 80.58 6,832,216 -1.37(-1.67%)
Aug 08, 2022 81.24 82.01 81.24 81.95 7,914,913 +1.20(+1.48%)
Aug 05, 2022 80.06 80.75 79.96 80.75 5,625,211 -0.16(-0.20%)
Aug 04, 2022 80.88 81.22 80.76 80.92 6,766,011 +0.17(+0.21%)
Aug 03, 2022 79.52 80.81 79.43 80.74 4,918,472 +1.52(+1.92%)
Aug 02, 2022 79.98 80.06 79.22 79.22 6,872,079 -1.17(-1.45%)
Aug 01, 2022 80.03 80.55 79.85 80.39 4,762,588 +0.36(+0.45%)
Jul 29, 2022 79.74 80.32 79.73 80.03 7,323,140 +0.31(+0.39%)
Jul 28, 2022 79.03 79.83 78.95 79.72 7,374,183 +1.02(+1.29%)
Jul 27, 2022 77.64 78.82 77.57 78.70 6,305,035 +1.17(+1.51%)
Jul 26, 2022 77.95 78.03 77.42 77.53 7,553,860 -0.73(-0.93%)
Jul 25, 2022 77.86 78.33 77.86 78.25 6,009,992 +0.05(+0.07%)
Jul 22, 2022 77.63 78.20 77.63 78.20 5,531,092 +0.85(+1.09%)
Jul 21, 2022 77.04 77.41 77.03 77.35 8,196,935 +0.43(+0.56%)
Jul 20, 2022 76.54 76.97 76.44 76.92 6,934,610 +0.60(+0.79%)
Jul 19, 2022 75.44 76.35 75.40 76.32 6,762,573 +1.10(+1.46%)
Jul 18, 2022 75.59 75.93 75.10 75.22 8,608,315 +0.04(+0.05%)
Jul 15, 2022 75.06 75.42 74.88 75.19 6,770,958 +0.75(+1.00%)
Jul 14, 2022 74.89 75.04 74.43 74.44 11,325,609 -1.33(-1.75%)
Jul 13, 2022 74.89 75.83 74.79 75.77 13,166,457 -0.31(-0.41%)
Jul 12, 2022 75.83 76.17 75.80 76.08 8,057,762 -0.22(-0.29%)
Jul 11, 2022 76.72 76.89 75.95 76.30 10,326,438 -0.65(-0.84%)
Jul 08, 2022 77.12 77.12 76.57 76.94 3,958,682 -0.36(-0.47%)
Jul 07, 2022 77.25 77.54 77.20 77.31 6,095,884 +0.23(+0.29%)
Jul 06, 2022 77.39 77.58 76.99 77.08 6,196,090 -0.63(-0.81%)
Jul 05, 2022 77.48 77.74 77.28 77.71 5,191,634 -0.62(-0.79%)
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.