iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB) Historical Stock Data

89.41 ↓0.17 (-0.19%)
As of May 17, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, EMB is up 0.02% a day on average. There have been 17 days where iShares J.P. Morgan USD Emerging Markets Bond ETF closed green and 13 days where EMB closed red.

DateOpenCloseChangeLowHighVolume
2024-05-1789.2989.41↑$0.12 (0.13%)89.2889.473.38M
2024-05-1689.9589.58↓$0.37 (-0.41%)89.5789.953.59M
2024-05-1589.4089.88↑$0.48 (0.54%)89.3589.885.78M
2024-05-1488.8088.95↑$0.15 (0.17%)88.7489.013.05M
2024-05-1388.7488.75↑$0.01 (0.01%)88.7288.882.20M
2024-05-1088.6788.66↓$0.01 (-0.01%)88.5488.803.45M
2024-05-0988.5988.87↑$0.28 (0.32%)88.5888.893.37M
2024-05-0888.5288.57↑$0.05 (0.06%)88.4988.693.67M
2024-05-0789.1988.90↓$0.29 (-0.33%)88.8789.194.84M
2024-05-0688.6188.83↑$0.22 (0.24%)88.5888.863.53M
2024-05-0388.6088.58↓$0.02 (-0.02%)88.2888.807.83M
2024-05-0287.3687.86↑$0.50 (0.57%)87.2487.886.83M
2024-05-0186.8487.15↑$0.31 (0.36%)86.8487.647.67M
2024-04-3087.6987.15↓$0.54 (-0.62%)87.1587.708.03M
2024-04-2987.7688.04↑$0.28 (0.32%)87.7688.105.14M
2024-04-2687.4087.61↑$0.21 (0.24%)87.4087.643.06M
2024-04-2586.9087.23↑$0.33 (0.38%)86.7887.306.31M
2024-04-2487.6587.48↓$0.17 (-0.19%)87.2987.687.21M
2024-04-2387.7088.11↑$0.41 (0.47%)87.7088.228.34M
2024-04-2287.6087.99↑$0.39 (0.45%)87.5588.033.80M
2024-04-1987.5887.52↓$0.06 (-0.07%)87.3887.654.72M
2024-04-1887.6087.27↓$0.33 (-0.38%)87.1987.625.66M
2024-04-1787.4387.34↓$0.09 (-0.10%)87.1287.537.71M
2024-04-1686.6486.66↑$0.02 (0.02%)86.4086.879.35M
2024-04-1587.6386.93↓$0.70 (-0.80%)86.8087.6611.70M
2024-04-1288.2787.95↓$0.32 (-0.36%)87.9088.367.56M
2024-04-1188.7088.20↓$0.50 (-0.56%)87.9788.707.60M
2024-04-1089.0688.46↓$0.60 (-0.67%)88.3489.1511.66M
2024-04-0989.6989.88↑$0.19 (0.21%)89.6189.886.95M
2024-04-0888.8389.28↑$0.45 (0.51%)88.3389.324.39M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

TFTSeasonOne

$EMB Buy it up so it crashes harder in the next two trading days

0 Like Report
4texin

$EMB fake wall lets break it

0 Like Report