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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	80.07	80.51	80.07	80.32	4,880,144	-0.10(-0.13%)
May 30, 2023	80.09	80.44	80.04	80.43	4,730,706	+0.61(+0.76%)
May 26, 2023	79.48	79.86	79.48	79.82	4,376,791	+0.33(+0.42%)
May 25, 2023	79.84	79.91	79.40	79.49	4,241,932	-0.21(-0.26%)
May 24, 2023	80.02	80.02	79.61	79.70	5,035,356	-0.13(-0.17%)
May 23, 2023	79.80	79.87	79.58	79.83	3,357,167	+0.09(+0.12%)
May 22, 2023	79.89	79.95	79.67	79.74	3,777,429	-0.01(-0.01%)
May 19, 2023	79.88	80.02	79.72	79.75	4,651,888	-0.01(-0.01%)
May 18, 2023	79.92	79.99	79.73	79.76	4,666,434	-0.32(-0.40%)
May 17, 2023	80.20	80.27	80.00	80.08	4,258,373	+0.01(+0.01%)
May 16, 2023	80.23	80.29	80.03	80.07	2,979,356	-0.31(-0.39%)
May 15, 2023	80.38	80.49	80.33	80.38	5,105,340	-0.35(-0.43%)
May 12, 2023	81.08	81.17	80.70	80.73	5,353,545	-0.51(-0.63%)
May 11, 2023	81.25	81.37	81.10	81.24	3,753,898	+0.26(+0.32%)
May 10, 2023	80.96	81.04	80.85	80.99	3,918,697	+0.45(+0.55%)
May 09, 2023	80.53	80.61	80.43	80.54	3,266,211	-0.04(-0.05%)
May 08, 2023	80.74	80.74	80.50	80.58	3,595,041	-0.32(-0.40%)
May 05, 2023	80.67	80.97	80.62	80.90	4,291,940	+0.23(+0.28%)
May 04, 2023	81.09	81.09	80.63	80.67	7,138,988	-0.41(-0.50%)
May 03, 2023	81.05	81.31	80.91	81.08	3,899,641	+0.26(+0.32%)
May 02, 2023	80.64	80.92	80.57	80.83	4,372,748	+0.34(+0.42%)
May 01, 2023	80.89	81.07	80.36	80.49	7,464,631	-0.81(-0.99%)
Apr 28, 2023	80.85	81.29	80.85	81.29	7,624,746	+0.75(+0.93%)
Apr 27, 2023	80.61	80.64	80.47	80.55	3,879,984	+0.02(+0.02%)
Apr 26, 2023	80.86	80.92	80.47	80.53	5,373,598	-0.22(-0.27%)
Apr 25, 2023	80.40	80.85	80.40	80.74	4,584,356	+0.49(+0.61%)
Apr 24, 2023	79.93	80.29	79.93	80.25	5,168,686	+0.22(+0.27%)
Apr 21, 2023	80.21	80.32	79.87	80.04	3,131,612	+0.01(+0.01%)
Apr 20, 2023	80.05	80.24	79.97	80.03	6,529,628	-0.09(-0.12%)
Apr 19, 2023	80.21	80.29	80.08	80.12	5,792,747	-0.39(-0.48%)
Apr 18, 2023	80.43	80.77	80.43	80.51	4,945,040	-0.02(-0.02%)
Apr 17, 2023	80.88	80.88	80.37	80.53	6,760,145	-0.52(-0.64%)
Apr 14, 2023	81.05	81.21	80.84	81.05	4,406,840	-0.17(-0.21%)
Apr 13, 2023	81.31	81.47	81.14	81.22	3,166,150	+0.09(+0.10%)
Apr 12, 2023	81.37	81.47	80.90	81.13	4,916,458	+0.24(+0.29%)
Apr 11, 2023	81.01	81.05	80.84	80.89	4,698,055	+0.08(+0.11%)
Apr 10, 2023	80.81	80.87	80.63	80.81	4,298,608	-0.42(-0.52%)
Apr 06, 2023	81.33	81.38	81.17	81.23	3,776,727	-0.08(-0.10%)
Apr 05, 2023	81.33	81.55	81.08	81.32	5,267,093	-0.17(-0.21%)
Apr 04, 2023	81.24	81.57	81.19	81.49	4,963,160	+0.11(+0.14%)
Apr 03, 2023	81.13	81.48	81.01	81.38	6,652,194	+0.30(+0.37%)
Mar 31, 2023	80.65	81.18	80.62	81.07	7,658,619	+0.52(+0.64%)
Mar 30, 2023	80.40	80.59	80.26	80.56	6,914,833	+0.55(+0.69%)
Mar 29, 2023	79.85	80.01	79.78	80.00	6,795,729	+0.39(+0.48%)
Mar 28, 2023	79.88	79.91	79.47	79.62	12,665,979	-0.28(-0.35%)
Mar 27, 2023	79.92	80.13	79.86	79.90	4,511,855	-0.34(-0.42%)
Mar 24, 2023	80.43	80.66	80.19	80.24	5,267,903	-0.44(-0.55%)
Mar 23, 2023	80.35	80.68	80.18	80.68	6,842,625	+0.29(+0.36%)
Mar 22, 2023	79.66	80.86	79.52	80.39	9,660,714	+0.70(+0.87%)
Mar 21, 2023	79.67	79.79	79.51	79.69	5,961,221	+0.56(+0.71%)
Mar 20, 2023	79.00	79.46	79.00	79.13	10,129,252	+0.01(+0.01%)
Mar 17, 2023	79.49	79.54	79.11	79.12	21,757,896	-0.36(-0.45%)
Mar 16, 2023	79.87	80.02	79.29	79.47	7,836,874	-0.34(-0.42%)
Mar 15, 2023	79.49	79.82	79.21	79.81	12,112,613	+0.29(+0.37%)
Mar 14, 2023	79.77	80.05	79.40	79.52	7,712,660	-0.22(-0.27%)
Mar 13, 2023	79.63	80.48	79.62	79.74	15,598,335	-0.13(-0.16%)
Mar 10, 2023	79.76	80.03	79.53	79.87	9,393,237	+0.74(+0.94%)
Mar 09, 2023	79.32	79.59	79.02	79.13	12,644,593	+0.02(+0.02%)
Mar 08, 2023	79.47	79.86	79.00	79.11	7,219,673	-0.38(-0.47%)
Mar 07, 2023	79.97	79.99	79.32	79.48	7,444,407	-0.33(-0.41%)
Mar 06, 2023	80.31	80.33	79.74	79.81	4,964,462	-0.32(-0.40%)
Mar 03, 2023	79.49	80.15	79.40	80.13	6,704,605	+1.21(+1.54%)
Mar 02, 2023	78.66	79.00	78.55	78.92	9,462,648	-0.29(-0.37%)

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.