EMB - iShares J.P. Morgan USD Emerging Markets Bond ETF
IEX Last Trade
89.39
-0.250 -0.280%
Share volume: 0
Last Updated: Fri 27 Dec 2024 03:30:04 PM CET
PREVIOUS CLOSE
CHG
CHG%
$89.64
-0.25
-0.28%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $89.40 | $89.40 | $89.74 | $89.74 | $89.25 | $89.25 | $89.73 | $89.73 | 2,512,536 | $2,512,534.00 |
| 12/23/2024 | $89.74 | $89.74 | $89.74 | $89.74 | $89.25 | $89.25 | $89.33 | $89.33 | 4,949,102 | $4,949,102.00 |
| 12/20/2024 | $89.01 | $89.01 | $89.85 | $89.85 | $89.01 | $89.01 | $89.56 | $89.56 | 6,711,962 | $6,711,962.00 |
| 12/19/2024 | $89.52 | $89.52 | $89.53 | $89.53 | $88.92 | $88.92 | $88.94 | $88.94 | 15,042,144 | $15,042,144.00 |
| 12/18/2024 | $90.62 | $90.62 | $90.68 | $90.68 | $89.25 | $89.25 | $89.33 | $89.33 | 9,094,407 | $9,094,407.00 |
| 12/17/2024 | $91.11 | $90.68 | $91.23 | $90.80 | $90.96 | $90.53 | $91.12 | $90.69 | 7,183,914 | $7,183,914.00 |
| 12/16/2024 | $91.24 | $90.81 | $91.30 | $90.87 | $90.99 | $90.56 | $91.17 | $90.74 | 5,256,323 | $5,256,323.00 |
| 12/13/2024 | $91.61 | $91.18 | $91.62 | $91.19 | $91.07 | $90.64 | $91.09 | $90.66 | 5,677,081 | $5,677,081.00 |