Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

88.48 -0.70 (-0.78%)
Official Closing Price Updated: 4:15 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2017 86.13 86.13 86.13 0 +0.11(+0.13%)
Dec 28, 2017 86.06 86.06 85.93 86.01 1,026,033 +0.03(+0.03%)
Dec 27, 2017 85.95 86.06 85.81 85.98 1,257,283 +0.08(+0.10%)
Dec 26, 2017 85.86 85.95 85.81 85.90 834,915 +0.04(+0.05%)
Dec 22, 2017 85.63 85.90 85.61 85.86 2,415,261 +0.28(+0.33%)
Dec 21, 2017 85.65 85.72 85.54 85.58 2,513,780 +0.27(+0.31%)
Dec 20, 2017 85.40 85.40 85.22 85.31 2,642,705 -0.13(-0.16%)
Dec 19, 2017 85.54 85.57 85.36 85.44 1,422,435 -0.18(-0.22%)
Dec 18, 2017 85.63 85.68 85.54 85.62 2,122,075 +0.09(+0.10%)
Dec 15, 2017 85.52 85.62 85.38 85.54 1,596,670 +0.11(+0.13%)
Dec 14, 2017 85.35 85.46 85.30 85.43 3,597,985 +0.04(+0.05%)
Dec 13, 2017 85.21 85.61 85.17 85.38 2,562,082 +0.24(+0.29%)
Dec 12, 2017 85.11 85.15 85.01 85.14 1,379,768 +0.03(+0.03%)
Dec 11, 2017 85.22 85.28 85.09 85.11 2,707,316 -0.04(-0.05%)
Dec 08, 2017 85.20 85.27 85.06 85.15 1,690,716 +0.01(+0.02%)
Dec 07, 2017 85.24 85.24 85.06 85.14 2,254,113 -0.18(-0.21%)
Dec 06, 2017 85.31 85.39 85.26 85.31 1,960,553 +0.07(+0.09%)
Dec 05, 2017 85.20 85.29 85.14 85.24 1,661,715 +0.12(+0.14%)
Dec 04, 2017 85.09 85.15 85.02 85.12 2,966,001 +0.05(+0.06%)
Dec 01, 2017 85.02 85.19 84.91 85.07 3,195,017 +0.61(+0.72%)
Nov 30, 2017 84.61 84.68 84.40 84.46 7,188,849 -0.09(-0.10%)
Nov 29, 2017 84.71 84.71 84.53 84.55 2,577,623 -0.31(-0.36%)
Nov 28, 2017 84.89 84.94 84.73 84.86 2,548,722 +0.12(+0.14%)
Nov 27, 2017 84.85 84.86 84.70 84.74 2,076,843 +0.04(+0.04%)
Nov 24, 2017 84.74 84.76 84.67 84.70 531,294 -0.03(-0.03%)
Nov 22, 2017 84.55 84.78 84.45 84.73 1,654,362 +0.36(+0.42%)
Nov 21, 2017 84.32 84.44 84.29 84.37 1,707,076 +0.12(+0.14%)
Nov 20, 2017 84.25 84.31 84.23 84.26 1,133,717 -0.02(-0.03%)
Nov 17, 2017 84.19 84.34 84.15 84.28 1,629,483 +0.15(+0.18%)
Nov 16, 2017 84.00 84.22 83.95 84.12 4,598,205 +0.34(+0.40%)
Nov 15, 2017 83.77 83.84 83.69 83.79 1,829,030 +0.06(+0.07%)
Nov 14, 2017 83.67 83.79 83.61 83.73 2,666,566 -0.07(-0.08%)
Nov 13, 2017 83.74 83.88 83.74 83.80 2,518,379 +0.10(+0.11%)
Nov 10, 2017 83.64 83.72 83.50 83.70 2,664,708 +0.07(+0.08%)
Nov 09, 2017 83.70 83.75 83.58 83.64 2,751,360 -0.18(-0.21%)
Nov 08, 2017 83.85 83.96 83.74 83.81 3,284,096 -0.04(-0.04%)
Nov 07, 2017 84.12 84.21 83.83 83.85 2,281,077 -0.45(-0.53%)
Nov 06, 2017 84.26 84.30 84.21 84.29 3,152,174 -0.12(-0.14%)
Nov 03, 2017 84.47 84.61 84.36 84.41 2,765,333 -0.53(-0.63%)
Nov 02, 2017 84.81 84.96 84.70 84.94 6,332,720 +0.23(+0.28%)
Nov 01, 2017 84.72 84.81 84.61 84.71 3,221,463 +0.34(+0.41%)
Oct 31, 2017 84.34 84.50 84.28 84.37 1,722,799 +0.08(+0.09%)
Oct 30, 2017 84.16 84.34 84.16 84.29 3,052,349 +0.25(+0.29%)
Oct 27, 2017 83.76 84.08 83.66 84.04 3,952,138 +0.40(+0.48%)
Oct 26, 2017 83.91 83.91 83.63 83.64 5,262,534 -0.25(-0.29%)
Oct 25, 2017 83.84 83.92 83.73 83.89 3,311,124 -0.15(-0.17%)
Oct 24, 2017 84.04 84.15 84.01 84.03 2,319,563 -0.11(-0.13%)
Oct 23, 2017 84.26 84.30 84.13 84.14 2,859,321 -0.07(-0.09%)
Oct 20, 2017 84.38 84.38 84.18 84.21 1,295,658 -0.28(-0.33%)
Oct 19, 2017 84.51 84.60 84.35 84.49 1,812,423 +0.09(+0.11%)
Oct 18, 2017 84.40 84.44 84.32 84.40 2,499,030 +0.01(+0.02%)
Oct 17, 2017 84.39 84.44 84.27 84.38 1,583,505 +0.04(+0.05%)
Oct 16, 2017 84.23 84.43 84.23 84.34 1,453,539 -0.15(-0.18%)
Oct 13, 2017 84.42 84.52 84.38 84.49 1,758,682 +0.24(+0.28%)
Oct 12, 2017 84.19 84.29 84.14 84.25 1,955,164 +0.16(+0.19%)
Oct 11, 2017 84.04 84.14 84.03 84.09 2,939,020 +0.09(+0.11%)
Oct 10, 2017 83.89 84.14 83.89 84.00 2,366,364 +0.15(+0.18%)
Oct 09, 2017 83.97 83.97 83.80 83.84 1,843,547 -0.12(-0.14%)
Oct 06, 2017 84.00 84.08 83.87 83.96 1,810,208 -0.21(-0.25%)
Oct 05, 2017 84.21 84.26 84.11 84.17 1,695,696 +0.04(+0.05%)
Oct 04, 2017 84.26 84.26 84.04 84.13 2,481,598 +0.07(+0.08%)
Oct 03, 2017 84.13 84.17 84.05 84.06 2,978,169 -0.02(-0.03%)
Oct 02, 2017 84.00 84.21 83.97 84.08 2,847,077 +0.25(+0.30%)
Sep 29, 2017 83.71 83.90 83.61 83.83 3,837,613 +0.27(+0.33%)
Sep 28, 2017 83.31 83.62 83.28 83.56 3,276,557 +0.17(+0.21%)
Sep 27, 2017 83.52 83.52 83.31 83.39 2,986,518 -0.35(-0.42%)
Sep 26, 2017 83.80 83.87 83.67 83.74 1,711,751 -0.03(-0.03%)
Sep 25, 2017 83.83 83.85 83.60 83.77 3,785,583 -0.08(-0.09%)
Sep 22, 2017 83.86 83.88 83.76 83.85 2,909,439 +0.14(+0.17%)
Sep 21, 2017 83.58 83.73 83.54 83.70 3,189,928 +0.24(+0.28%)
Sep 20, 2017 83.91 83.96 83.34 83.47 4,277,059 -0.54(-0.64%)
Sep 19, 2017 83.99 84.28 83.94 84.01 2,370,408 -0.12(-0.15%)
Sep 18, 2017 84.27 84.28 84.10 84.13 3,091,859 -0.17(-0.20%)
Sep 15, 2017 84.27 84.31 84.20 84.29 1,332,490 +0.12(+0.14%)
Sep 14, 2017 84.10 84.20 84.06 84.18 1,130,786 +0.06(+0.07%)
Sep 13, 2017 84.16 84.20 84.09 84.12 1,224,329 +0.00(+0.00%)
Sep 12, 2017 84.14 84.20 84.09 84.12 1,688,475 -0.17(-0.20%)
Sep 11, 2017 84.47 84.47 84.27 84.29 2,485,477 -0.14(-0.17%)
Sep 08, 2017 84.58 84.58 84.34 84.44 941,468 +0.08(+0.09%)
Sep 07, 2017 84.25 84.43 84.18 84.36 2,571,156 +0.32(+0.39%)
Sep 06, 2017 84.28 84.28 84.03 84.03 3,044,008 -0.16(-0.19%)
Sep 05, 2017 84.04 84.27 84.00 84.19 2,504,301 +0.28(+0.33%)
Sep 01, 2017 83.95 84.01 83.80 83.91 1,841,319 +0.25(+0.29%)
Aug 31, 2017 83.53 83.79 83.46 83.67 2,685,372 +0.31(+0.38%)
Aug 30, 2017 83.17 83.37 83.17 83.35 1,292,088 +0.27(+0.33%)
Aug 29, 2017 83.11 83.15 83.01 83.08 1,966,185 +0.05(+0.06%)
Aug 28, 2017 83.08 83.18 82.95 83.03 2,835,707 -0.13(-0.15%)
Aug 25, 2017 83.04 83.17 83.02 83.16 1,374,611 +0.22(+0.27%)
Aug 24, 2017 82.92 82.96 82.79 82.94 2,288,438 +0.09(+0.10%)
Aug 23, 2017 82.69 82.86 82.58 82.85 1,018,861 +0.18(+0.22%)
Aug 22, 2017 82.75 82.78 82.64 82.67 1,120,184 +0.03(+0.03%)
Aug 21, 2017 82.64 82.69 82.57 82.64 4,891,317 +0.08(+0.10%)
Aug 18, 2017 82.50 82.67 82.47 82.57 1,363,835 +0.21(+0.25%)
Aug 17, 2017 82.50 82.55 82.32 82.36 1,106,706 -0.07(-0.09%)
Aug 16, 2017 82.46 82.51 82.39 82.43 2,501,106 +0.07(+0.09%)
Aug 15, 2017 82.36 82.42 82.23 82.36 2,696,167 +0.02(+0.03%)
Aug 14, 2017 82.37 82.59 82.15 82.34 1,635,126 +0.19(+0.23%)
Aug 11, 2017 82.06 82.21 82.02 82.15 1,309,222 +0.15(+0.18%)
Aug 10, 2017 82.24 82.25 81.98 82.00 2,081,338 -0.34(-0.42%)
Aug 09, 2017 82.32 82.39 82.28 82.34 1,455,532 +0.03(+0.03%)
Aug 08, 2017 82.42 82.57 82.32 82.32 1,440,225 -0.17(-0.21%)
Aug 07, 2017 82.28 82.53 82.28 82.49 1,809,516 +0.15(+0.18%)
Aug 04, 2017 82.42 82.43 82.23 82.34 1,658,210 -0.19(-0.23%)
Aug 03, 2017 82.19 82.54 82.19 82.53 1,297,190 +0.29(+0.35%)
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.