Skip to main content

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

90.14 -0.78 (-0.86%)
Official Closing Price Updated: 4:15 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 90.84 90.89 90.10 90.14 8,926,066 -0.78(-0.86%)
Oct 31, 2024 91.35 91.44 90.92 90.92 10,254,700 -0.54(-0.59%)
Oct 30, 2024 91.59 91.89 91.41 91.46 4,005,030 -0.10(-0.11%)
Oct 29, 2024 91.30 91.58 91.15 91.56 6,079,057 +0.21(+0.23%)
Oct 28, 2024 91.36 91.45 91.18 91.35 4,655,129 +0.09(+0.10%)
Oct 25, 2024 91.69 91.69 91.25 91.26 4,617,707 +0.00(+0.00%)
Oct 24, 2024 91.24 91.33 91.08 91.26 4,880,727 +0.37(+0.41%)
Oct 23, 2024 90.96 91.03 90.73 90.89 5,110,362 -0.34(-0.37%)
Oct 22, 2024 91.39 91.39 91.14 91.23 5,541,200 -0.21(-0.23%)
Oct 21, 2024 91.96 92.16 91.42 91.44 5,709,910 -0.91(-0.99%)
Oct 18, 2024 92.35 92.45 92.31 92.35 4,612,533 +0.21(+0.23%)
Oct 17, 2024 92.55 92.55 92.12 92.14 6,027,462 -0.59(-0.64%)
Oct 16, 2024 92.69 92.76 92.59 92.73 3,762,455 +0.23(+0.25%)
Oct 15, 2024 92.50 92.53 92.50 92.50 4,980,114 +0.25(+0.27%)
Oct 14, 2024 92.01 92.25 91.90 92.25 1,876,569 +0.19(+0.21%)
Oct 11, 2024 91.90 92.19 91.90 92.06 4,002,804 +0.12(+0.13%)
Oct 10, 2024 92.18 92.18 91.74 91.94 5,923,318 -0.15(-0.16%)
Oct 09, 2024 92.16 92.33 91.99 92.09 5,971,144 -0.15(-0.16%)
Oct 08, 2024 92.24 92.27 92.13 92.24 4,639,501 +0.15(+0.16%)
Oct 07, 2024 92.44 92.47 92.03 92.09 4,694,010 -0.42(-0.45%)
Oct 04, 2024 92.44 92.66 92.36 92.51 8,879,983 -0.35(-0.38%)
Oct 03, 2024 93.09 93.10 92.81 92.86 7,976,885 -0.39(-0.42%)
Oct 02, 2024 93.27 93.30 93.03 93.25 8,465,146 -0.21(-0.22%)
Oct 01, 2024 93.49 93.56 93.28 93.46 6,208,032 +0.27(+0.28%)
Sep 30, 2024 93.16 93.28 92.96 93.19 5,813,582 +0.16(+0.17%)
Sep 27, 2024 93.08 93.17 93.01 93.04 5,470,336 +0.16(+0.17%)
Sep 26, 2024 93.03 93.04 92.67 92.88 6,872,541 +0.13(+0.14%)
Sep 25, 2024 92.95 93.01 92.74 92.75 4,862,309 -0.28(-0.30%)
Sep 24, 2024 92.85 93.09 92.75 93.03 6,035,716 +0.12(+0.13%)
Sep 23, 2024 92.86 93.04 92.70 92.91 5,282,246 -0.27(-0.29%)
Sep 20, 2024 93.17 93.24 92.84 93.18 5,209,231 -0.18(-0.19%)
Sep 19, 2024 93.29 93.38 93.14 93.35 6,031,037 +0.41(+0.44%)
Sep 18, 2024 93.10 93.58 92.87 92.95 9,562,469 -0.27(-0.29%)
Sep 17, 2024 93.35 93.39 93.08 93.21 6,299,092 -0.02(-0.02%)
Sep 16, 2024 92.82 93.24 92.79 93.23 5,302,040 +0.57(+0.61%)
Sep 13, 2024 92.48 92.73 92.42 92.67 5,184,340 +0.42(+0.45%)
Sep 12, 2024 92.00 92.26 91.94 92.25 5,129,932 +0.15(+0.16%)
Sep 11, 2024 91.65 92.14 91.65 92.10 7,253,199 +0.24(+0.26%)
Sep 10, 2024 91.77 91.96 91.61 91.86 5,034,195 +0.07(+0.08%)
Sep 09, 2024 91.67 91.89 91.52 91.79 3,773,743 +0.25(+0.27%)
Sep 06, 2024 91.88 92.00 91.43 91.54 7,831,503 -0.21(-0.23%)
Sep 05, 2024 91.49 91.83 91.48 91.75 5,533,447 +0.35(+0.38%)
Sep 04, 2024 91.08 91.49 91.06 91.40 7,225,695 +0.41(+0.45%)
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.