Skip to main content

iShares J.P. Morgan USD Emerging Markets Bond ETF (NQ: EMB )

89.56 +0.62 (+0.70%)
Official Closing Price Updated: 4:15 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 89.01 89.85 89.01 89.56 6,711,964 +0.62(+0.70%)
Dec 19, 2024 89.52 89.53 88.92 88.94 15,042,135 -0.39(-0.44%)
Dec 18, 2024 90.62 90.68 89.25 89.33 9,094,400 -1.79(-1.96%)
Dec 17, 2024 91.11 91.23 90.96 91.12 7,183,917 -0.05(-0.05%)
Dec 16, 2024 91.24 91.30 90.99 91.17 5,318,369 +0.08(+0.09%)
Dec 13, 2024 91.61 91.62 91.07 91.09 5,677,084 -0.47(-0.51%)
Dec 12, 2024 92.01 92.01 91.56 91.56 4,609,115 -0.48(-0.52%)
Dec 11, 2024 92.27 92.36 91.98 92.04 3,577,477 -0.05(-0.05%)
Dec 10, 2024 92.26 92.26 92.05 92.09 4,801,297 -0.15(-0.16%)
Dec 09, 2024 92.51 92.51 92.22 92.24 4,376,951 -0.21(-0.23%)
Dec 06, 2024 92.45 92.58 92.26 92.45 4,125,170 +0.31(+0.34%)
Dec 05, 2024 92.06 92.21 91.95 92.14 4,393,034 +0.12(+0.13%)
Dec 04, 2024 91.48 92.03 91.48 92.02 3,906,998 +0.34(+0.37%)
Dec 03, 2024 91.76 91.86 91.63 91.68 4,021,734 +0.02(+0.02%)
Dec 02, 2024 91.44 91.80 91.40 91.66 5,734,239 -0.49(-0.53%)
Nov 29, 2024 92.24 92.24 92.06 92.15 2,447,322 +0.26(+0.28%)
Nov 27, 2024 91.68 91.99 91.68 91.89 3,478,092 +0.32(+0.35%)
Nov 26, 2024 91.49 91.58 91.38 91.57 4,765,580 -0.13(-0.14%)
Nov 25, 2024 91.47 91.74 91.45 91.70 7,184,658 +0.85(+0.94%)
Nov 22, 2024 91.10 91.12 90.76 90.85 4,167,538 -0.11(-0.12%)
Nov 21, 2024 90.97 91.11 90.89 90.96 4,023,367 +0.04(+0.04%)
Nov 20, 2024 90.71 90.92 90.61 90.92 6,009,602 +0.01(+0.01%)
Nov 19, 2024 90.57 90.99 90.43 90.91 5,749,525 +0.43(+0.48%)
Nov 18, 2024 90.47 90.53 90.14 90.48 4,404,370 +0.11(+0.12%)
Nov 15, 2024 90.19 90.44 90.13 90.37 8,478,355 -0.13(-0.14%)
Nov 14, 2024 91.03 91.04 90.50 90.50 6,237,584 -0.23(-0.25%)
Nov 13, 2024 91.10 91.28 90.67 90.73 4,797,378 -0.13(-0.14%)
Nov 12, 2024 91.16 91.26 90.75 90.86 7,934,839 -0.71(-0.78%)
Nov 11, 2024 91.68 91.68 91.46 91.57 2,220,006 -0.19(-0.21%)
Nov 08, 2024 91.71 91.76 91.44 91.76 7,686,299 +0.25(+0.27%)
Nov 07, 2024 91.00 91.65 90.83 91.51 8,684,627 +0.99(+1.09%)
Nov 06, 2024 89.93 90.70 89.83 90.52 7,362,646 -0.29(-0.32%)
Nov 05, 2024 90.48 90.82 90.20 90.81 6,384,786 +0.28(+0.31%)
Nov 04, 2024 90.71 90.87 90.44 90.53 4,915,713 +0.39(+0.43%)
Nov 01, 2024 90.84 90.89 90.10 90.14 8,926,066 -0.36(-0.40%)
Oct 31, 2024 90.93 91.01 90.50 90.50 10,302,518 -0.54(-0.59%)
Oct 30, 2024 91.16 91.46 90.98 91.04 4,023,705 -0.10(-0.11%)
Oct 29, 2024 90.88 91.15 90.72 91.14 6,107,404 +0.21(+0.23%)
Oct 28, 2024 90.94 91.03 90.76 90.93 4,676,836 +0.09(+0.10%)
Oct 25, 2024 91.26 91.26 90.83 90.84 4,639,239 +0.00(+0.00%)
Oct 24, 2024 90.82 90.91 90.65 90.84 4,903,486 +0.37(+0.41%)
Oct 23, 2024 90.53 90.61 90.31 90.47 5,134,192 -0.34(-0.37%)
Oct 22, 2024 90.97 90.97 90.72 90.81 5,567,039 -0.21(-0.23%)
Oct 21, 2024 91.53 91.73 91.00 91.02 5,736,535 -0.91(-0.99%)
Oct 18, 2024 91.92 92.03 91.88 91.92 4,634,041 +0.21(+0.23%)
Oct 17, 2024 92.12 92.12 91.69 91.71 6,055,568 -0.59(-0.64%)
Oct 16, 2024 92.26 92.33 92.16 92.30 3,779,999 +0.23(+0.25%)
Oct 15, 2024 92.07 92.10 92.07 92.07 5,003,336 +0.25(+0.27%)
Oct 14, 2024 91.58 91.82 91.47 91.82 1,885,319 +0.19(+0.21%)
Oct 11, 2024 91.47 91.76 91.47 91.63 4,021,469 +0.12(+0.13%)
Oct 10, 2024 91.75 91.75 91.31 91.51 5,950,939 -0.15(-0.16%)
Oct 09, 2024 91.73 91.90 91.56 91.66 5,998,988 -0.15(-0.16%)
Oct 08, 2024 91.81 91.84 91.70 91.81 4,661,135 +0.15(+0.16%)
Oct 07, 2024 92.01 92.04 91.60 91.66 4,715,898 -0.42(-0.45%)
Oct 04, 2024 92.01 92.23 91.94 92.08 8,921,391 -0.35(-0.38%)
Oct 03, 2024 92.66 92.67 92.38 92.43 8,014,081 -0.39(-0.42%)
Oct 02, 2024 92.84 92.86 92.60 92.82 8,504,619 -0.21(-0.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.