Skip to main content

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

89.38 -0.04 (-0.04%)
Streaming Delayed Price Updated: 10:46 AM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 89.38 89.52 89.33 89.42 4,124,053 +0.04(+0.04%)
Jun 21, 2024 89.39 89.51 89.21 89.38 5,662,352 +0.11(+0.12%)
Jun 20, 2024 89.56 89.56 89.08 89.27 3,845,207 -0.33(-0.37%)
Jun 18, 2024 89.29 89.68 89.19 89.60 6,888,916 +0.59(+0.66%)
Jun 17, 2024 89.29 89.29 88.75 89.01 6,689,487 -0.27(-0.30%)
Jun 14, 2024 89.21 89.41 89.17 89.28 6,126,048 -0.11(-0.12%)
Jun 13, 2024 89.44 89.62 89.25 89.39 7,293,481 +0.24(+0.27%)
Jun 12, 2024 89.39 89.57 89.04 89.15 7,730,541 +0.35(+0.39%)
Jun 11, 2024 88.44 88.82 88.44 88.80 2,707,224 +0.34(+0.38%)
Jun 10, 2024 88.44 88.55 88.23 88.46 2,466,654 -0.02(-0.02%)
Jun 07, 2024 88.91 88.91 88.44 88.48 5,313,897 -0.70(-0.78%)
Jun 06, 2024 89.02 89.20 88.99 89.18 6,800,350 -0.21(-0.23%)
Jun 05, 2024 89.31 89.39 88.91 89.39 6,391,355 +0.24(+0.27%)
Jun 04, 2024 89.06 89.20 88.89 89.15 4,822,687 +0.06(+0.07%)
Jun 03, 2024 88.85 89.09 88.65 89.09 7,177,190 +0.40(+0.45%)
May 31, 2024 88.72 88.73 88.37 88.69 3,428,582 +0.43(+0.49%)
May 30, 2024 88.06 88.38 88.06 88.26 4,351,268 +0.53(+0.60%)
May 29, 2024 87.84 87.89 87.62 87.73 6,766,965 -0.32(-0.36%)
May 28, 2024 88.51 88.57 87.97 88.05 4,365,889 -0.53(-0.60%)
May 24, 2024 88.33 88.63 88.30 88.58 2,503,327 +0.35(+0.40%)
May 23, 2024 88.79 88.87 88.21 88.23 4,848,323 -0.61(-0.68%)
May 22, 2024 88.79 88.97 88.70 88.84 3,424,231 -0.29(-0.32%)
May 21, 2024 89.11 89.21 89.08 89.13 3,215,058 +0.07(+0.08%)
May 20, 2024 89.11 89.11 88.97 89.06 2,015,912 +0.01(+0.01%)
May 17, 2024 88.93 89.11 88.91 89.05 3,707,429 -0.17(-0.19%)
May 16, 2024 89.58 89.58 89.20 89.22 3,605,315 -0.30(-0.33%)
May 15, 2024 89.04 89.51 88.99 89.51 5,805,384 +0.93(+1.05%)
May 14, 2024 88.44 88.64 88.38 88.59 3,066,721 +0.20(+0.23%)
May 13, 2024 88.38 88.52 88.36 88.39 2,208,605 +0.09(+0.10%)
May 10, 2024 88.31 88.44 88.17 88.30 3,460,196 -0.21(-0.24%)
May 09, 2024 88.23 88.53 88.21 88.51 3,385,503 +0.30(+0.34%)
May 08, 2024 88.18 88.32 88.12 88.21 3,714,566 -0.33(-0.37%)
May 07, 2024 88.83 88.83 88.51 88.54 4,863,817 +0.07(+0.08%)
May 06, 2024 88.23 88.49 88.22 88.47 3,567,338 +0.25(+0.28%)
May 03, 2024 88.24 88.44 87.92 88.22 7,864,542 +0.72(+0.82%)
May 02, 2024 87.00 87.52 86.87 87.50 6,861,702 +0.71(+0.81%)
May 01, 2024 86.49 87.28 86.49 86.80 7,885,105 +0.36(+0.42%)
Apr 30, 2024 86.96 86.98 86.44 86.44 8,099,232 -0.88(-1.01%)
Apr 29, 2024 87.26 87.38 87.04 87.32 5,196,758 +0.43(+0.49%)
Apr 26, 2024 86.68 86.92 86.68 86.89 3,098,226 +0.38(+0.44%)
Apr 25, 2024 86.19 86.58 86.07 86.52 6,410,677 -0.25(-0.29%)
Apr 24, 2024 86.93 86.96 86.57 86.76 7,349,745 -0.62(-0.71%)
Apr 23, 2024 86.98 87.50 86.98 87.39 8,537,719 +0.12(+0.14%)
Apr 22, 2024 86.89 87.30 86.83 87.27 3,967,593 +0.47(+0.54%)
Apr 19, 2024 86.86 86.93 86.67 86.80 5,045,340 +0.25(+0.29%)
Apr 18, 2024 86.88 86.90 86.48 86.55 5,806,534 -0.07(-0.08%)
Apr 17, 2024 86.71 86.81 86.41 86.62 7,918,421 +0.67(+0.78%)
Apr 16, 2024 85.93 86.16 85.69 85.95 9,514,074 -0.27(-0.31%)
Apr 15, 2024 86.91 86.94 86.09 86.22 12,262,505 -1.01(-1.16%)
Apr 12, 2024 87.54 87.64 87.18 87.23 7,698,078 -0.25(-0.28%)
Apr 11, 2024 87.52 87.97 87.25 87.48 7,852,171 -0.26(-0.29%)
Apr 10, 2024 88.30 88.41 87.62 87.74 11,790,424 -1.41(-1.58%)
Apr 09, 2024 88.96 89.14 88.87 89.14 7,032,694 +0.60(+0.67%)
Apr 08, 2024 87.61 88.59 87.61 88.55 4,423,213 +0.03(+0.03%)
Apr 05, 2024 88.06 88.60 88.06 88.52 6,532,709 +0.14(+0.16%)
Apr 04, 2024 88.75 88.85 88.32 88.38 6,962,072 -0.04(-0.04%)
Apr 03, 2024 87.97 88.44 87.78 88.42 6,837,053 +0.19(+0.21%)
Apr 02, 2024 87.67 88.25 87.63 88.23 11,605,570 +0.04(+0.05%)
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.