Skip to main content

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

92.42 +0.17 (+0.18%)
Streaming Delayed Price Updated: 11:09 AM EDT, Oct 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 8,880,243 -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%)
Sep 03, 2024 91.36 91.38 90.93 90.99 4,849,726 -0.36(-0.39%)
Aug 30, 2024 91.45 91.53 91.16 91.35 4,815,655 +0.08(+0.09%)
Aug 29, 2024 91.34 91.46 91.17 91.28 4,517,752 -0.04(-0.04%)
Aug 28, 2024 91.50 91.51 91.22 91.31 3,263,778 -0.15(-0.16%)
Aug 27, 2024 91.46 91.53 91.31 91.46 4,409,666 -0.12(-0.13%)
Aug 26, 2024 91.77 91.78 91.49 91.58 3,238,895 -0.19(-0.21%)
Aug 23, 2024 91.19 91.81 91.07 91.77 9,674,130 +0.98(+1.08%)
Aug 22, 2024 91.20 91.31 90.74 90.79 10,142,943 -0.76(-0.83%)
Aug 21, 2024 91.33 91.66 91.26 91.55 9,504,988 +0.27(+0.29%)
Aug 20, 2024 91.20 91.30 91.10 91.29 4,988,533 +0.22(+0.24%)
Aug 19, 2024 90.82 91.07 90.78 91.07 3,340,773 +0.28(+0.31%)
Aug 16, 2024 90.61 90.81 90.51 90.79 3,411,652 +0.37(+0.41%)
Aug 15, 2024 90.27 90.45 90.07 90.42 3,621,005 -0.03(-0.03%)
Aug 14, 2024 90.32 90.52 90.26 90.45 4,858,840 +0.20(+0.22%)
Aug 13, 2024 90.10 90.26 90.01 90.25 4,980,783 +0.49(+0.54%)
Aug 12, 2024 89.75 89.77 89.59 89.77 2,986,275 +0.10(+0.11%)
Aug 09, 2024 89.51 89.75 89.51 89.67 2,768,958 +0.40(+0.44%)
Aug 08, 2024 89.01 89.31 89.00 89.27 4,446,221 +0.42(+0.47%)
Aug 07, 2024 89.18 89.37 88.77 88.86 7,688,908 +0.19(+0.21%)
Aug 06, 2024 88.98 89.21 88.63 88.67 11,374,547 -0.30(-0.33%)
Aug 05, 2024 88.87 89.27 88.78 88.96 10,041,746 -0.91(-1.02%)
Aug 02, 2024 89.59 89.91 89.39 89.88 8,595,474 +0.60(+0.67%)
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.