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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2019113.25113.34113.15113.28113.281,364,665
Oct 17, 2019113.08113.25112.89113.18113.181,922,000
Oct 16, 2019113.08113.08112.81113.02113.022,079,100
Oct 15, 2019113.13113.28113.02113.20113.202,325,400
Oct 14, 2019112.95113.13112.95112.96112.963,578,800
Oct 11, 2019113.12113.25112.77112.91112.912,905,700
Oct 10, 2019113.04113.14112.85112.99112.992,336,400
Oct 09, 2019113.26113.41113.00113.18113.182,751,100
Oct 08, 2019113.35113.42113.05113.17113.173,348,100
Oct 07, 2019113.68113.81113.28113.28113.283,268,900
Oct 04, 2019113.43114.01113.24113.92113.923,846,100
Oct 03, 2019112.84113.27112.57112.93112.937,270,800
Oct 02, 2019112.61112.61112.33112.39112.394,805,500
Oct 01, 2019112.77112.97112.35112.41112.4115,272,900
Oct 01, 20190.4 Dividend
Sep 30, 2019113.26113.57113.26113.35112.952,646,300
Sep 27, 2019113.55113.59113.00113.23112.832,633,600
Sep 26, 2019113.45113.70113.30113.38112.985,400,400
Sep 25, 2019113.37113.57112.93113.15112.754,729,300
Sep 24, 2019113.75113.88113.47113.48113.083,782,200
Sep 23, 2019114.37114.43114.11114.21113.813,356,500
Sep 20, 2019114.21114.61114.13114.47114.072,774,400
Sep 19, 2019113.80114.06113.67113.96113.563,778,200
Sep 18, 2019113.76114.00113.11113.46113.064,130,300
Sep 17, 2019113.16113.60112.99113.45113.054,057,500
Sep 16, 2019113.07113.33112.90113.09112.693,930,700
Sep 13, 2019113.47113.52112.61112.61112.215,710,500
Sep 12, 2019114.70114.78113.81113.92113.523,564,600
Sep 11, 2019113.84114.09113.70113.70113.303,719,300
Sep 10, 2019114.30114.32113.46113.58113.185,065,000
Sep 09, 2019115.07115.11114.26114.43114.035,949,600
Sep 06, 2019115.09115.41115.09115.38114.973,036,400
Sep 05, 2019115.52115.59114.79114.97114.566,563,100
Sep 04, 2019115.17115.60115.02115.59115.186,139,300
Sep 03, 2019114.60114.91114.50114.87114.465,161,600
Sep 03, 20190.413 Dividend
Aug 30, 2019114.55115.02114.55115.02114.202,256,600
Aug 29, 2019114.46114.70114.38114.64113.833,618,100
Aug 28, 2019114.36114.48114.25114.38113.573,251,800
Aug 27, 2019114.04114.33114.00114.25113.447,732,800
Aug 26, 2019114.04114.16113.82113.93113.121,954,400
Aug 23, 2019113.88114.21113.71114.03113.222,006,500
Aug 22, 2019113.99114.17113.89113.98113.173,454,500
Aug 21, 2019113.70114.03113.61113.92113.113,986,900
Aug 20, 2019113.44113.61113.39113.59112.782,192,500
Aug 19, 2019113.57113.67113.47113.56112.752,308,300
Aug 16, 2019113.71114.13113.64114.02113.212,685,800
Aug 15, 2019113.16113.38112.99113.37112.565,530,800
Aug 14, 2019113.17113.30112.83112.92112.123,466,600
Aug 13, 2019112.77113.70112.55113.07112.275,700,300
Aug 12, 2019113.24113.52113.02113.23112.433,847,200
Aug 09, 2019114.57114.72114.36114.43113.624,171,000
Aug 08, 2019114.09114.53114.08114.49113.685,808,600
Aug 07, 2019113.78114.14113.68113.92113.116,907,900
Aug 06, 2019113.28113.43113.11113.35112.544,557,900
Aug 05, 2019112.93113.20112.48112.56111.766,506,600
Aug 02, 2019113.54113.68113.43113.68112.876,155,100
Aug 01, 2019113.23114.01113.02113.75112.949,045,900
Aug 01, 20190.418 Dividend
Jul 31, 2019113.94114.22113.15113.68112.465,488,000
Jul 30, 2019113.94113.96113.77113.92112.692,971,000
Jul 29, 2019114.09114.13113.92114.11112.884,986,300
Jul 26, 2019114.15114.25113.91114.12112.894,825,500
Jul 25, 2019114.46114.50113.99114.18112.952,374,400
Jul 24, 2019113.60114.35113.60114.35113.123,051,500
Jul 23, 2019113.90114.09113.83114.09112.862,811,100
Jul 22, 2019113.70113.81113.63113.74112.522,108,200
Jul 19, 2019113.59113.59113.18113.34112.125,462,300
Jul 18, 2019113.34113.51113.05113.51112.294,855,000
Jul 17, 2019113.42113.50113.17113.30112.083,532,600
Jul 16, 2019113.31113.39113.07113.17111.954,306,100
Jul 15, 2019112.98113.30112.98113.23112.013,883,700
Jul 12, 2019112.86113.06112.69113.00111.782,587,200
Jul 11, 2019113.18113.29112.65112.77111.563,421,400
Jul 10, 2019113.28113.33113.01113.10111.882,810,000
Jul 09, 2019112.97113.04112.88112.92111.715,124,300
Jul 08, 2019113.45113.46113.19113.19111.972,867,700
Jul 05, 2019113.69113.69113.02113.35112.134,950,100
Jul 03, 2019113.74113.96113.65113.94112.712,185,600
Jul 02, 2019113.45113.67113.34113.63112.413,951,800
Jul 01, 2019113.60113.68113.13113.43112.217,904,100
Jul 01, 20190.438 Dividend
Jun 28, 2019113.39113.40113.23113.29111.642,345,000
Jun 27, 2019112.92113.24112.85113.12111.472,606,900
Jun 26, 2019112.87112.97112.59112.66111.027,807,900
Jun 25, 2019113.05113.06112.40112.47110.836,134,200
Jun 24, 2019113.18113.24112.99113.05111.402,291,200
Jun 21, 2019113.30113.50112.83112.83111.187,054,300
Jun 20, 2019113.89113.95113.64113.94112.285,624,800
Jun 19, 2019112.32113.45112.16113.43111.785,358,500
Jun 18, 2019112.14112.45112.13112.45110.815,856,700
Jun 17, 2019111.28111.40111.10111.32109.702,151,400
Jun 14, 2019111.23111.29111.18111.27109.652,456,400
Jun 13, 2019111.16111.36111.06111.36109.743,000,600
Jun 12, 2019111.29111.33111.02111.11109.492,438,500
Jun 11, 2019111.35111.47111.20111.20109.581,921,900
Jun 10, 2019111.37111.51111.33111.35109.732,191,200
Jun 07, 2019111.07111.60111.00111.49109.864,074,300
Jun 06, 2019110.54110.85110.52110.82109.202,954,000
Jun 05, 2019110.53110.64110.27110.40108.793,103,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...