Mail

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 18, 2019	113.25	113.34	113.15	113.28	113.28	1,364,665
Oct 17, 2019	113.08	113.25	112.89	113.18	113.18	1,922,000
Oct 16, 2019	113.08	113.08	112.81	113.02	113.02	2,079,100
Oct 15, 2019	113.13	113.28	113.02	113.20	113.20	2,325,400
Oct 14, 2019	112.95	113.13	112.95	112.96	112.96	3,578,800
Oct 11, 2019	113.12	113.25	112.77	112.91	112.91	2,905,700
Oct 10, 2019	113.04	113.14	112.85	112.99	112.99	2,336,400
Oct 09, 2019	113.26	113.41	113.00	113.18	113.18	2,751,100
Oct 08, 2019	113.35	113.42	113.05	113.17	113.17	3,348,100
Oct 07, 2019	113.68	113.81	113.28	113.28	113.28	3,268,900
Oct 04, 2019	113.43	114.01	113.24	113.92	113.92	3,846,100
Oct 03, 2019	112.84	113.27	112.57	112.93	112.93	7,270,800
Oct 02, 2019	112.61	112.61	112.33	112.39	112.39	4,805,500
Oct 01, 2019	112.77	112.97	112.35	112.41	112.41	15,272,900
Oct 01, 2019	0.4 Dividend
Sep 30, 2019	113.26	113.57	113.26	113.35	112.95	2,646,300
Sep 27, 2019	113.55	113.59	113.00	113.23	112.83	2,633,600
Sep 26, 2019	113.45	113.70	113.30	113.38	112.98	5,400,400
Sep 25, 2019	113.37	113.57	112.93	113.15	112.75	4,729,300
Sep 24, 2019	113.75	113.88	113.47	113.48	113.08	3,782,200
Sep 23, 2019	114.37	114.43	114.11	114.21	113.81	3,356,500
Sep 20, 2019	114.21	114.61	114.13	114.47	114.07	2,774,400
Sep 19, 2019	113.80	114.06	113.67	113.96	113.56	3,778,200
Sep 18, 2019	113.76	114.00	113.11	113.46	113.06	4,130,300
Sep 17, 2019	113.16	113.60	112.99	113.45	113.05	4,057,500
Sep 16, 2019	113.07	113.33	112.90	113.09	112.69	3,930,700
Sep 13, 2019	113.47	113.52	112.61	112.61	112.21	5,710,500
Sep 12, 2019	114.70	114.78	113.81	113.92	113.52	3,564,600
Sep 11, 2019	113.84	114.09	113.70	113.70	113.30	3,719,300
Sep 10, 2019	114.30	114.32	113.46	113.58	113.18	5,065,000
Sep 09, 2019	115.07	115.11	114.26	114.43	114.03	5,949,600
Sep 06, 2019	115.09	115.41	115.09	115.38	114.97	3,036,400
Sep 05, 2019	115.52	115.59	114.79	114.97	114.56	6,563,100
Sep 04, 2019	115.17	115.60	115.02	115.59	115.18	6,139,300
Sep 03, 2019	114.60	114.91	114.50	114.87	114.46	5,161,600
Sep 03, 2019	0.413 Dividend
Aug 30, 2019	114.55	115.02	114.55	115.02	114.20	2,256,600
Aug 29, 2019	114.46	114.70	114.38	114.64	113.83	3,618,100
Aug 28, 2019	114.36	114.48	114.25	114.38	113.57	3,251,800
Aug 27, 2019	114.04	114.33	114.00	114.25	113.44	7,732,800
Aug 26, 2019	114.04	114.16	113.82	113.93	113.12	1,954,400
Aug 23, 2019	113.88	114.21	113.71	114.03	113.22	2,006,500
Aug 22, 2019	113.99	114.17	113.89	113.98	113.17	3,454,500
Aug 21, 2019	113.70	114.03	113.61	113.92	113.11	3,986,900
Aug 20, 2019	113.44	113.61	113.39	113.59	112.78	2,192,500
Aug 19, 2019	113.57	113.67	113.47	113.56	112.75	2,308,300
Aug 16, 2019	113.71	114.13	113.64	114.02	113.21	2,685,800
Aug 15, 2019	113.16	113.38	112.99	113.37	112.56	5,530,800
Aug 14, 2019	113.17	113.30	112.83	112.92	112.12	3,466,600
Aug 13, 2019	112.77	113.70	112.55	113.07	112.27	5,700,300
Aug 12, 2019	113.24	113.52	113.02	113.23	112.43	3,847,200
Aug 09, 2019	114.57	114.72	114.36	114.43	113.62	4,171,000
Aug 08, 2019	114.09	114.53	114.08	114.49	113.68	5,808,600
Aug 07, 2019	113.78	114.14	113.68	113.92	113.11	6,907,900
Aug 06, 2019	113.28	113.43	113.11	113.35	112.54	4,557,900
Aug 05, 2019	112.93	113.20	112.48	112.56	111.76	6,506,600
Aug 02, 2019	113.54	113.68	113.43	113.68	112.87	6,155,100
Aug 01, 2019	113.23	114.01	113.02	113.75	112.94	9,045,900
Aug 01, 2019	0.418 Dividend
Jul 31, 2019	113.94	114.22	113.15	113.68	112.46	5,488,000
Jul 30, 2019	113.94	113.96	113.77	113.92	112.69	2,971,000
Jul 29, 2019	114.09	114.13	113.92	114.11	112.88	4,986,300
Jul 26, 2019	114.15	114.25	113.91	114.12	112.89	4,825,500
Jul 25, 2019	114.46	114.50	113.99	114.18	112.95	2,374,400
Jul 24, 2019	113.60	114.35	113.60	114.35	113.12	3,051,500
Jul 23, 2019	113.90	114.09	113.83	114.09	112.86	2,811,100
Jul 22, 2019	113.70	113.81	113.63	113.74	112.52	2,108,200
Jul 19, 2019	113.59	113.59	113.18	113.34	112.12	5,462,300
Jul 18, 2019	113.34	113.51	113.05	113.51	112.29	4,855,000
Jul 17, 2019	113.42	113.50	113.17	113.30	112.08	3,532,600
Jul 16, 2019	113.31	113.39	113.07	113.17	111.95	4,306,100
Jul 15, 2019	112.98	113.30	112.98	113.23	112.01	3,883,700
Jul 12, 2019	112.86	113.06	112.69	113.00	111.78	2,587,200
Jul 11, 2019	113.18	113.29	112.65	112.77	111.56	3,421,400
Jul 10, 2019	113.28	113.33	113.01	113.10	111.88	2,810,000
Jul 09, 2019	112.97	113.04	112.88	112.92	111.71	5,124,300
Jul 08, 2019	113.45	113.46	113.19	113.19	111.97	2,867,700
Jul 05, 2019	113.69	113.69	113.02	113.35	112.13	4,950,100
Jul 03, 2019	113.74	113.96	113.65	113.94	112.71	2,185,600
Jul 02, 2019	113.45	113.67	113.34	113.63	112.41	3,951,800
Jul 01, 2019	113.60	113.68	113.13	113.43	112.21	7,904,100
Jul 01, 2019	0.438 Dividend
Jun 28, 2019	113.39	113.40	113.23	113.29	111.64	2,345,000
Jun 27, 2019	112.92	113.24	112.85	113.12	111.47	2,606,900
Jun 26, 2019	112.87	112.97	112.59	112.66	111.02	7,807,900
Jun 25, 2019	113.05	113.06	112.40	112.47	110.83	6,134,200
Jun 24, 2019	113.18	113.24	112.99	113.05	111.40	2,291,200
Jun 21, 2019	113.30	113.50	112.83	112.83	111.18	7,054,300
Jun 20, 2019	113.89	113.95	113.64	113.94	112.28	5,624,800
Jun 19, 2019	112.32	113.45	112.16	113.43	111.78	5,358,500
Jun 18, 2019	112.14	112.45	112.13	112.45	110.81	5,856,700
Jun 17, 2019	111.28	111.40	111.10	111.32	109.70	2,151,400
Jun 14, 2019	111.23	111.29	111.18	111.27	109.65	2,456,400
Jun 13, 2019	111.16	111.36	111.06	111.36	109.74	3,000,600
Jun 12, 2019	111.29	111.33	111.02	111.11	109.49	2,438,500
Jun 11, 2019	111.35	111.47	111.20	111.20	109.58	1,921,900
Jun 10, 2019	111.37	111.51	111.33	111.35	109.73	2,191,200
Jun 07, 2019	111.07	111.60	111.00	111.49	109.86	4,074,300
Jun 06, 2019	110.54	110.85	110.52	110.82	109.20	2,954,000
Jun 05, 2019	110.53	110.64	110.27	110.40	108.79	3,103,600
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...