U.S. markets open in 6 hours 17 minutes
S&P Futures
3,812.75-4.00(-0.10%)Dow Futures
31,232.00-4.00(-0.01%)Nasdaq Futures
12,671.25-10.50(-0.08%)
iShares J.P. Morgan USD Emerging Markets Bond ETF (EMB)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
109.56-0.66 (-0.60%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 03, 2021 | 109.97 | 109.97 | 109.55 | 109.56 | 109.56 | 5,171,300 |
| Mar 02, 2021 | 110.19 | 110.52 | 110.06 | 110.22 | 110.22 | 5,862,300 |
| Mar 01, 2021 | 110.22 | 110.55 | 110.07 | 110.29 | 110.29 | 5,013,500 |
| Mar 01, 2021 | 0.351 Dividend | |||||
| Feb 26, 2021 | 110.08 | 110.12 | 109.54 | 110.03 | 109.68 | 8,060,000 |
| Feb 25, 2021 | 110.73 | 110.93 | 109.24 | 109.54 | 109.19 | 9,819,200 |
| Feb 24, 2021 | 110.49 | 111.72 | 110.49 | 111.53 | 111.17 | 5,420,300 |
| Feb 23, 2021 | 111.20 | 111.41 | 110.81 | 111.36 | 111.00 | 7,176,400 |
| Feb 22, 2021 | 111.15 | 111.52 | 111.08 | 111.23 | 110.88 | 5,033,900 |
| Feb 19, 2021 | 112.48 | 112.53 | 111.98 | 111.99 | 111.63 | 4,524,200 |
| Feb 18, 2021 | 112.62 | 112.67 | 112.32 | 112.59 | 112.23 | 2,652,400 |
| Feb 17, 2021 | 112.10 | 112.76 | 112.10 | 112.71 | 112.35 | 6,065,900 |
| Feb 16, 2021 | 113.19 | 113.20 | 112.07 | 112.09 | 111.73 | 8,498,000 |
| Feb 12, 2021 | 113.86 | 113.86 | 113.41 | 113.48 | 113.12 | 6,524,400 |
| Feb 11, 2021 | 114.20 | 114.33 | 113.99 | 114.11 | 113.75 | 3,366,600 |
| Feb 10, 2021 | 114.06 | 114.09 | 113.92 | 114.04 | 113.68 | 1,984,400 |
| Feb 09, 2021 | 114.15 | 114.15 | 113.81 | 113.81 | 113.45 | 2,742,400 |
| Feb 08, 2021 | 114.05 | 114.23 | 113.87 | 114.22 | 113.86 | 5,153,500 |
| Feb 05, 2021 | 114.44 | 114.46 | 114.13 | 114.22 | 113.86 | 3,336,800 |
| Feb 04, 2021 | 113.81 | 114.17 | 113.64 | 114.09 | 113.73 | 3,177,400 |
| Feb 03, 2021 | 114.06 | 114.06 | 113.76 | 113.76 | 113.40 | 2,827,000 |
| Feb 02, 2021 | 113.97 | 114.14 | 113.91 | 114.05 | 113.69 | 5,958,300 |
| Feb 01, 2021 | 113.61 | 114.20 | 113.61 | 114.05 | 113.69 | 4,772,900 |
| Feb 01, 2021 | 0.362 Dividend | |||||
| Jan 29, 2021 | 113.75 | 114.07 | 113.69 | 113.85 | 113.13 | 4,650,800 |
| Jan 28, 2021 | 113.78 | 114.05 | 113.72 | 113.86 | 113.14 | 4,140,000 |
| Jan 27, 2021 | 113.94 | 113.96 | 113.60 | 113.62 | 112.90 | 4,735,800 |
| Jan 26, 2021 | 114.18 | 114.21 | 114.11 | 114.15 | 113.42 | 3,185,400 |
| Jan 25, 2021 | 114.11 | 114.30 | 113.94 | 114.30 | 113.57 | 2,804,700 |
| Jan 22, 2021 | 113.65 | 113.88 | 113.63 | 113.85 | 113.13 | 2,056,700 |
| Jan 21, 2021 | 113.73 | 113.83 | 113.53 | 113.80 | 113.08 | 2,646,800 |
| Jan 20, 2021 | 113.69 | 113.82 | 113.60 | 113.72 | 113.00 | 3,085,500 |
| Jan 19, 2021 | 113.65 | 113.72 | 113.47 | 113.59 | 112.87 | 4,028,400 |
| Jan 15, 2021 | 113.45 | 113.58 | 113.20 | 113.43 | 112.71 | 2,748,100 |
| Jan 14, 2021 | 113.93 | 113.93 | 113.29 | 113.30 | 112.58 | 4,375,200 |
| Jan 13, 2021 | 113.45 | 113.83 | 113.40 | 113.63 | 112.91 | 5,885,000 |
| Jan 12, 2021 | 113.13 | 113.30 | 112.81 | 113.10 | 112.38 | 7,312,000 |
| Jan 11, 2021 | 114.08 | 114.11 | 113.56 | 113.64 | 112.92 | 4,847,500 |
| Jan 08, 2021 | 114.56 | 114.59 | 114.28 | 114.54 | 113.81 | 4,835,200 |
| Jan 07, 2021 | 114.55 | 114.55 | 114.24 | 114.48 | 113.75 | 2,780,500 |
| Jan 06, 2021 | 114.66 | 114.68 | 114.38 | 114.52 | 113.79 | 4,796,000 |
| Jan 05, 2021 | 115.40 | 115.40 | 115.13 | 115.35 | 114.62 | 3,575,900 |
| Jan 04, 2021 | 116.02 | 116.09 | 115.22 | 115.27 | 114.54 | 7,154,100 |
| Dec 31, 2020 | 115.87 | 115.96 | 115.75 | 115.91 | 115.17 | 1,790,600 |
| Dec 30, 2020 | 115.79 | 115.90 | 115.64 | 115.84 | 115.10 | 1,902,200 |
| Dec 29, 2020 | 115.51 | 115.79 | 115.51 | 115.69 | 114.95 | 2,680,800 |
| Dec 28, 2020 | 115.35 | 115.63 | 115.28 | 115.52 | 114.79 | 2,473,200 |
| Dec 24, 2020 | 115.32 | 115.51 | 115.25 | 115.49 | 114.76 | 1,067,800 |
| Dec 23, 2020 | 115.22 | 115.30 | 115.03 | 115.20 | 114.47 | 1,369,700 |
| Dec 22, 2020 | 115.01 | 115.09 | 114.93 | 115.03 | 114.30 | 2,104,400 |
| Dec 21, 2020 | 114.77 | 114.91 | 114.54 | 114.89 | 114.16 | 4,485,300 |
| Dec 18, 2020 | 115.36 | 115.39 | 115.08 | 115.22 | 114.49 | 2,648,100 |
| Dec 17, 2020 | 115.32 | 115.49 | 115.17 | 115.37 | 114.64 | 5,549,600 |
| Dec 17, 2020 | 0.395 Dividend | |||||
| Dec 16, 2020 | 115.38 | 115.53 | 114.45 | 115.39 | 114.26 | 3,171,300 |
| Dec 15, 2020 | 115.12 | 115.34 | 114.99 | 115.31 | 114.18 | 3,161,300 |
| Dec 14, 2020 | 115.02 | 115.07 | 114.91 | 114.92 | 113.80 | 2,532,600 |
| Dec 11, 2020 | 114.84 | 114.98 | 114.73 | 114.92 | 113.80 | 3,868,100 |
| Dec 10, 2020 | 114.44 | 114.96 | 114.29 | 114.86 | 113.74 | 4,956,400 |
| Dec 09, 2020 | 114.44 | 114.94 | 114.15 | 114.29 | 113.17 | 6,346,700 |
| Dec 08, 2020 | 114.57 | 114.69 | 114.48 | 114.57 | 113.45 | 3,035,700 |
| Dec 07, 2020 | 114.68 | 114.79 | 114.62 | 114.76 | 113.64 | 3,639,400 |
| Dec 04, 2020 | 114.88 | 114.91 | 114.69 | 114.78 | 113.66 | 3,710,000 |
| Dec 03, 2020 | 114.66 | 114.68 | 114.51 | 114.68 | 113.56 | 6,414,400 |
| Dec 02, 2020 | 114.30 | 114.33 | 114.08 | 114.20 | 113.09 | 5,828,100 |
| Dec 01, 2020 | 114.00 | 114.17 | 113.85 | 114.14 | 113.03 | 11,012,000 |
| Dec 01, 2020 | 0.396 Dividend | |||||
| Nov 30, 2020 | 114.25 | 114.57 | 113.74 | 114.25 | 112.74 | 4,760,200 |
| Nov 27, 2020 | 114.51 | 114.58 | 114.16 | 114.47 | 112.96 | 2,213,700 |
| Nov 25, 2020 | 114.13 | 114.34 | 113.96 | 114.10 | 112.59 | 3,188,500 |
| Nov 24, 2020 | 114.27 | 114.28 | 114.14 | 114.19 | 112.68 | 3,987,700 |
| Nov 23, 2020 | 114.46 | 114.46 | 113.95 | 114.03 | 112.53 | 2,943,500 |
| Nov 20, 2020 | 114.12 | 114.23 | 113.93 | 114.12 | 112.61 | 3,414,200 |
| Nov 19, 2020 | 113.98 | 114.11 | 113.81 | 114.04 | 112.54 | 3,831,500 |
| Nov 18, 2020 | 114.01 | 114.10 | 113.73 | 113.78 | 112.28 | 2,573,600 |
| Nov 17, 2020 | 113.88 | 113.99 | 113.52 | 113.88 | 112.38 | 4,046,500 |
| Nov 16, 2020 | 114.06 | 114.13 | 113.89 | 114.08 | 112.57 | 2,678,200 |
| Nov 13, 2020 | 113.75 | 113.85 | 113.60 | 113.83 | 112.33 | 2,239,500 |
| Nov 12, 2020 | 113.89 | 113.92 | 113.31 | 113.39 | 111.89 | 4,903,200 |
| Nov 11, 2020 | 113.67 | 113.83 | 113.51 | 113.61 | 112.11 | 2,757,100 |
| Nov 10, 2020 | 112.95 | 113.44 | 112.75 | 113.18 | 111.69 | 3,642,000 |
| Nov 09, 2020 | 114.24 | 114.35 | 113.13 | 113.30 | 111.81 | 6,858,300 |
| Nov 06, 2020 | 112.90 | 113.02 | 112.50 | 112.76 | 111.27 | 5,941,400 |
| Nov 05, 2020 | 113.41 | 113.57 | 112.79 | 113.26 | 111.77 | 7,675,400 |
| Nov 04, 2020 | 111.31 | 112.96 | 111.31 | 112.83 | 111.34 | 8,412,000 |
| Nov 03, 2020 | 110.51 | 110.75 | 110.11 | 110.69 | 109.23 | 4,640,600 |
| Nov 02, 2020 | 109.85 | 110.11 | 109.75 | 109.80 | 108.35 | 5,619,600 |
| Nov 02, 2020 | 0.396 Dividend | |||||
| Oct 30, 2020 | 110.20 | 110.25 | 109.82 | 110.02 | 108.18 | 4,039,300 |
| Oct 29, 2020 | 110.15 | 110.41 | 109.99 | 110.32 | 108.47 | 4,872,700 |
| Oct 28, 2020 | 110.90 | 110.94 | 110.25 | 110.28 | 108.43 | 5,907,000 |
| Oct 27, 2020 | 111.00 | 111.25 | 110.59 | 111.23 | 109.37 | 3,592,200 |
| Oct 26, 2020 | 110.79 | 110.89 | 110.51 | 110.57 | 108.72 | 2,802,300 |
| Oct 23, 2020 | 110.73 | 111.01 | 110.51 | 110.97 | 109.11 | 3,120,100 |
| Oct 22, 2020 | 110.77 | 110.94 | 110.43 | 110.45 | 108.60 | 4,235,400 |
| Oct 21, 2020 | 111.21 | 111.41 | 110.97 | 110.97 | 109.11 | 4,228,000 |
| Oct 20, 2020 | 111.63 | 111.74 | 111.46 | 111.54 | 109.67 | 3,683,600 |
| Oct 19, 2020 | 112.27 | 112.35 | 111.47 | 111.48 | 109.61 | 3,641,600 |
| Oct 16, 2020 | 112.22 | 112.47 | 112.08 | 112.13 | 110.25 | 2,711,400 |
| Oct 15, 2020 | 111.83 | 112.06 | 111.80 | 111.96 | 110.09 | 2,951,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
