Mail

EMB - iShares J.P. Morgan USD Emerging Markets Bond ETF

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 22, 2019	113.70	113.81	113.63	113.74	113.74	2,108,200
Jul 19, 2019	113.59	113.59	113.18	113.34	113.34	5,462,300
Jul 18, 2019	113.34	113.51	113.05	113.51	113.51	4,855,000
Jul 17, 2019	113.42	113.50	113.17	113.30	113.30	3,532,600
Jul 16, 2019	113.31	113.39	113.07	113.17	113.17	4,306,100
Jul 15, 2019	112.98	113.30	112.98	113.23	113.23	3,883,700
Jul 12, 2019	112.86	113.06	112.69	113.00	113.00	2,587,200
Jul 11, 2019	113.18	113.29	112.65	112.77	112.77	3,421,400
Jul 10, 2019	113.28	113.33	113.01	113.10	113.10	2,810,000
Jul 09, 2019	112.97	113.04	112.88	112.92	112.92	5,124,300
Jul 08, 2019	113.45	113.46	113.19	113.19	113.19	2,867,700
Jul 05, 2019	113.69	113.69	113.02	113.35	113.35	4,950,100
Jul 03, 2019	113.74	113.96	113.65	113.94	113.94	2,185,600
Jul 02, 2019	113.45	113.67	113.34	113.63	113.63	3,951,800
Jul 01, 2019	113.60	113.68	113.13	113.43	113.43	7,914,900
Jul 01, 2019	0.438 Dividend
Jun 28, 2019	113.39	113.40	113.23	113.29	112.85	2,345,000
Jun 27, 2019	112.92	113.24	112.85	113.12	112.68	2,606,900
Jun 26, 2019	112.87	112.97	112.59	112.66	112.22	7,807,900
Jun 25, 2019	113.05	113.06	112.40	112.47	112.04	6,134,200
Jun 24, 2019	113.18	113.24	112.99	113.05	112.61	2,291,200
Jun 21, 2019	113.30	113.50	112.83	112.83	112.39	7,054,300
Jun 20, 2019	113.89	113.95	113.64	113.94	113.50	5,624,800
Jun 19, 2019	112.32	113.45	112.16	113.43	112.99	5,358,500
Jun 18, 2019	112.14	112.45	112.13	112.45	112.02	5,856,700
Jun 17, 2019	111.28	111.40	111.10	111.32	110.89	2,151,400
Jun 14, 2019	111.23	111.29	111.18	111.27	110.84	2,456,400
Jun 13, 2019	111.16	111.36	111.06	111.36	110.93	3,000,600
Jun 12, 2019	111.29	111.33	111.02	111.11	110.68	2,438,500
Jun 11, 2019	111.35	111.47	111.20	111.20	110.77	1,921,900
Jun 10, 2019	111.37	111.51	111.33	111.35	110.92	2,191,200
Jun 07, 2019	111.07	111.60	111.00	111.49	111.06	4,074,300
Jun 06, 2019	110.54	110.85	110.52	110.82	110.39	2,954,000
Jun 05, 2019	110.53	110.64	110.27	110.40	109.97	3,103,600
Jun 04, 2019	109.61	110.16	109.58	110.05	109.62	5,434,900
Jun 03, 2019	109.09	109.40	109.08	109.39	108.97	7,942,600
Jun 03, 2019	0.459 Dividend
May 31, 2019	109.50	109.92	109.36	109.89	109.01	3,540,100
May 30, 2019	109.82	109.96	109.61	109.89	109.01	2,657,100
May 29, 2019	109.51	109.68	109.45	109.56	108.68	1,806,600
May 28, 2019	109.58	109.78	109.50	109.62	108.74	2,661,800
May 24, 2019	109.61	109.82	109.39	109.48	108.60	2,210,700
May 23, 2019	109.35	109.46	109.20	109.37	108.49	3,439,500
May 22, 2019	109.75	109.84	109.44	109.52	108.64	2,430,800
May 21, 2019	109.58	109.77	109.48	109.58	108.70	3,295,200
May 20, 2019	109.13	109.48	109.01	109.45	108.57	5,054,500
May 17, 2019	109.17	109.30	108.94	108.96	108.09	2,724,900
May 16, 2019	109.39	109.42	109.20	109.21	108.33	2,657,300
May 15, 2019	109.04	109.27	108.82	109.19	108.31	5,293,900
May 14, 2019	108.81	109.00	108.65	108.79	107.92	4,524,400
May 13, 2019	108.87	108.94	108.41	108.45	107.58	12,322,200
May 10, 2019	109.14	109.49	108.84	109.33	108.45	7,133,800
May 09, 2019	108.93	109.74	108.64	108.96	108.09	7,474,800
May 08, 2019	109.15	109.50	109.14	109.29	108.41	3,273,800
May 07, 2019	109.32	109.55	108.93	109.17	108.29	6,945,800
May 06, 2019	109.41	109.77	109.32	109.75	108.87	2,701,200
May 03, 2019	109.38	109.77	109.32	109.77	108.89	4,870,700
May 02, 2019	109.47	109.50	109.00	109.15	108.27	5,016,700
May 01, 2019	109.50	110.04	109.10	109.32	108.44	4,642,800
May 01, 2019	0.449 Dividend
Apr 30, 2019	109.88	109.98	109.66	109.80	108.47	2,829,200
Apr 29, 2019	109.54	109.81	109.45	109.64	108.32	3,863,600
Apr 26, 2019	109.77	109.93	109.39	109.53	108.21	2,902,100
Apr 25, 2019	109.01	109.87	108.89	109.60	108.28	8,116,000
Apr 24, 2019	109.83	109.92	109.29	109.45	108.13	4,366,100
Apr 23, 2019	109.53	109.91	109.51	109.76	108.43	3,612,400
Apr 22, 2019	109.45	109.55	109.22	109.43	108.11	1,927,200
Apr 18, 2019	109.61	109.69	109.43	109.51	108.19	5,185,300
Apr 17, 2019	109.73	109.73	109.40	109.42	108.10	6,140,000
Apr 16, 2019	109.55	109.66	109.32	109.32	108.00	4,771,400
Apr 15, 2019	109.53	109.72	109.36	109.53	108.21	8,276,800
Apr 12, 2019	109.31	109.68	109.31	109.46	108.14	7,801,800
Apr 11, 2019	109.53	109.71	109.40	109.47	108.15	5,430,200
Apr 10, 2019	109.75	109.93	109.70	109.87	108.54	2,851,500
Apr 09, 2019	110.03	110.03	109.58	109.65	108.33	11,591,300
Apr 08, 2019	109.96	109.97	109.58	109.58	108.26	4,782,700
Apr 05, 2019	109.77	110.21	109.75	110.02	108.69	3,366,500
Apr 04, 2019	109.70	109.89	109.58	109.59	108.27	3,540,500
Apr 03, 2019	109.85	109.95	109.61	109.62	108.30	2,859,800
Apr 02, 2019	109.89	109.95	107.73	109.87	108.54	3,906,700
Apr 01, 2019	110.00	110.09	109.76	109.80	108.47	5,361,100
Apr 01, 2019	0.454 Dividend
Mar 29, 2019	110.19	110.34	109.95	110.06	108.28	3,849,900
Mar 28, 2019	109.56	109.99	109.52	109.96	108.18	3,530,000
Mar 27, 2019	109.90	110.05	109.42	109.73	107.96	6,022,300
Mar 26, 2019	109.98	110.22	109.94	110.14	108.36	4,465,800
Mar 25, 2019	109.40	110.04	109.34	110.04	108.26	5,680,600
Mar 22, 2019	109.75	109.82	109.30	109.43	107.66	5,784,000
Mar 21, 2019	110.15	110.30	110.03	110.16	108.38	4,208,900
Mar 20, 2019	109.22	110.37	108.97	110.19	108.41	7,302,200
Mar 19, 2019	109.34	109.50	109.14	109.22	107.46	5,537,900
Mar 18, 2019	109.18	109.30	109.01	109.14	107.38	3,647,800
Mar 15, 2019	108.95	109.09	108.83	109.04	107.28	5,163,900
Mar 14, 2019	108.82	108.82	108.53	108.60	106.85	4,132,000
Mar 13, 2019	108.70	108.79	108.50	108.76	107.00	2,460,200
Mar 12, 2019	108.57	108.81	108.57	108.73	106.97	3,538,900
Mar 11, 2019	108.25	108.46	108.21	108.39	106.64	4,401,800
Mar 08, 2019	107.66	107.99	107.48	107.99	106.25	4,364,900
Mar 07, 2019	108.15	108.15	107.64	107.69	105.95	7,931,400
Mar 06, 2019	108.08	108.23	107.91	107.94	106.20	3,152,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...