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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 2020114.57114.75114.37114.64114.646,335,300
Jan 24, 2020115.14115.14114.76114.78114.786,578,300
Jan 23, 2020115.18115.21114.90114.93114.932,747,300
Jan 22, 2020115.27115.30115.15115.20115.203,377,900
Jan 21, 2020114.90115.16114.62115.11115.112,871,400
Jan 17, 2020115.30115.30115.10115.21115.212,723,800
Jan 16, 2020115.33115.35115.11115.35115.352,948,900
Jan 15, 2020114.86115.16114.79115.11115.112,834,400
Jan 14, 2020114.59114.75114.54114.68114.681,912,600
Jan 13, 2020114.66114.75114.48114.71114.712,108,600
Jan 10, 2020114.72114.78114.54114.60114.601,465,600
Jan 09, 2020114.58114.67114.38114.58114.583,172,700
Jan 08, 2020114.51114.73114.49114.66114.663,606,200
Jan 07, 2020114.51114.56114.33114.36114.363,098,800
Jan 06, 2020114.30114.36114.09114.18114.184,713,700
Jan 03, 2020114.24114.51114.19114.41114.411,904,400
Jan 02, 2020114.75114.77114.25114.70114.702,004,500
Dec 31, 2019114.43114.64114.36114.56114.561,120,400
Dec 30, 2019114.51114.60114.34114.55114.551,572,200
Dec 27, 2019114.36114.74114.36114.74114.741,828,400
Dec 26, 2019114.30114.44114.12114.43114.43731,500
Dec 24, 2019113.98114.34113.93114.27114.27680,100
Dec 23, 2019113.96114.15113.90114.07114.071,556,300
Dec 20, 2019113.79113.94113.74113.94113.943,204,900
Dec 19, 2019113.55113.93113.55113.66113.665,080,500
Dec 19, 20190.441 Dividend
Dec 18, 2019114.37114.54114.32114.49114.054,039,900
Dec 17, 2019114.06114.36114.00114.27113.832,569,600
Dec 16, 2019113.81113.91113.76113.85113.413,503,500
Dec 13, 2019113.53113.85113.36113.78113.341,843,700
Dec 12, 2019113.47113.47113.19113.36112.924,475,400
Dec 11, 2019112.90113.35112.70113.35112.912,229,100
Dec 10, 2019112.76112.77112.57112.60112.172,367,500
Dec 09, 2019112.55112.76112.44112.60112.172,468,900
Dec 06, 2019112.08112.38112.02112.30111.872,503,200
Dec 05, 2019111.88112.18111.78112.07111.643,857,300
Dec 04, 2019111.85112.05111.70111.74111.312,499,700
Dec 03, 2019111.36111.53111.27111.48111.052,708,500
Dec 02, 2019111.61111.72111.18111.26110.834,050,000
Dec 02, 20190.408 Dividend
Nov 29, 2019112.30112.32112.04112.12111.282,158,500
Nov 27, 2019112.52112.54112.31112.40111.561,398,100
Nov 26, 2019112.46112.65112.39112.56111.721,805,300
Nov 25, 2019112.34112.52112.25112.26111.421,791,700
Nov 22, 2019112.20112.28112.11112.27111.432,549,500
Nov 21, 2019112.14112.24111.86111.97111.131,863,800
Nov 20, 2019111.94112.08111.82111.96111.122,766,400
Nov 19, 2019111.77111.89111.65111.77110.931,810,200
Nov 18, 2019112.38112.42111.91112.02111.183,833,100
Nov 15, 2019112.62112.79112.55112.55111.712,150,500
Nov 14, 2019112.48112.61112.32112.46111.622,826,800
Nov 13, 2019111.92111.99111.83111.87111.032,235,600
Nov 12, 2019112.29112.31111.99112.04111.202,738,200
Nov 11, 2019112.27112.32112.22112.27111.431,274,800
Nov 08, 2019112.36112.59112.28112.36111.521,800,700
Nov 07, 2019112.65112.65112.04112.20111.363,859,100
Nov 06, 2019112.78112.83112.59112.59111.752,212,200
Nov 05, 2019112.87112.97112.52112.54111.705,758,600
Nov 04, 2019113.44113.50113.22113.36112.513,434,800
Nov 01, 2019113.16113.74113.12113.60112.758,561,800
Nov 01, 20190.405 Dividend
Oct 31, 2019113.11113.60113.01113.60112.353,954,300
Oct 30, 2019112.85113.19112.48113.09111.843,228,600
Oct 29, 2019113.12113.22112.75112.97111.733,403,100
Oct 28, 2019113.41113.45113.15113.27112.024,973,500
Oct 25, 2019113.56113.64113.40113.45112.201,786,500
Oct 24, 2019113.48113.60113.37113.48112.231,706,400
Oct 23, 2019113.21113.57113.15113.48112.232,369,400
Oct 22, 2019113.09113.33113.00113.28112.032,694,700
Oct 21, 2019113.19113.20112.86112.87111.633,033,400
Oct 18, 2019113.25113.35113.15113.28112.031,463,400
Oct 17, 2019113.08113.25112.89113.18111.931,922,000
Oct 16, 2019113.08113.08112.81113.02111.782,079,100
Oct 15, 2019113.13113.28113.02113.20111.952,325,400
Oct 14, 2019112.95113.13112.95112.96111.723,578,800
Oct 11, 2019113.12113.25112.77112.91111.672,905,700
Oct 10, 2019113.04113.14112.85112.99111.752,336,400
Oct 09, 2019113.26113.41113.00113.18111.932,751,100
Oct 08, 2019113.35113.42113.05113.17111.923,348,100
Oct 07, 2019113.68113.81113.28113.28112.033,268,900
Oct 04, 2019113.43114.01113.24113.92112.673,846,100
Oct 03, 2019112.84113.27112.57112.93111.697,270,800
Oct 02, 2019112.61112.61112.33112.39111.154,805,500
Oct 01, 2019112.77112.97112.35112.41111.1715,272,900
Oct 01, 20190.4 Dividend
Sep 30, 2019113.26113.57113.26113.35111.712,646,300
Sep 27, 2019113.55113.59113.00113.23111.592,633,600
Sep 26, 2019113.45113.70113.30113.38111.745,400,400
Sep 25, 2019113.37113.57112.93113.15111.514,729,300
Sep 24, 2019113.75113.88113.47113.48111.833,782,200
Sep 23, 2019114.37114.43114.11114.21112.553,356,500
Sep 20, 2019114.21114.61114.13114.47112.812,774,400
Sep 19, 2019113.80114.06113.67113.96112.313,778,200
Sep 18, 2019113.76114.00113.11113.46111.814,130,300
Sep 17, 2019113.16113.60112.99113.45111.804,057,500
Sep 16, 2019113.07113.33112.90113.09111.453,930,700
Sep 13, 2019113.47113.52112.61112.61110.985,710,500
Sep 12, 2019114.70114.78113.81113.92112.273,564,600
Sep 11, 2019113.84114.09113.70113.70112.053,719,300
Sep 10, 2019114.30114.32113.46113.58111.935,065,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...