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

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 2019113.59113.59113.18113.34113.343,649,957
Jul 18, 2019113.34113.51113.05113.51113.514,855,000
Jul 17, 2019113.42113.50113.17113.30113.303,532,600
Jul 16, 2019113.31113.39113.07113.17113.174,306,100
Jul 15, 2019112.98113.30112.98113.23113.233,883,700
Jul 12, 2019112.86113.06112.69113.00113.002,587,200
Jul 11, 2019113.18113.29112.65112.77112.773,421,400
Jul 10, 2019113.28113.33113.01113.10113.102,810,000
Jul 09, 2019112.97113.04112.88112.92112.925,124,300
Jul 08, 2019113.45113.46113.19113.19113.192,867,700
Jul 05, 2019113.69113.69113.02113.35113.354,950,100
Jul 03, 2019113.74113.96113.65113.94113.942,185,600
Jul 02, 2019113.45113.67113.34113.63113.633,951,800
Jul 01, 2019113.60113.68113.13113.43113.437,914,900
Jul 01, 20190.438 Dividend
Jun 28, 2019113.39113.40113.23113.29112.852,345,000
Jun 27, 2019112.92113.24112.85113.12112.682,606,900
Jun 26, 2019112.87112.97112.59112.66112.227,807,900
Jun 25, 2019113.05113.06112.40112.47112.046,134,200
Jun 24, 2019113.18113.24112.99113.05112.612,291,200
Jun 21, 2019113.30113.50112.83112.83112.397,054,300
Jun 20, 2019113.89113.95113.64113.94113.505,624,800
Jun 19, 2019112.32113.45112.16113.43112.995,358,500
Jun 18, 2019112.14112.45112.13112.45112.025,856,700
Jun 17, 2019111.28111.40111.10111.32110.892,151,400
Jun 14, 2019111.23111.29111.18111.27110.842,456,400
Jun 13, 2019111.16111.36111.06111.36110.933,000,600
Jun 12, 2019111.29111.33111.02111.11110.682,438,500
Jun 11, 2019111.35111.47111.20111.20110.771,921,900
Jun 10, 2019111.37111.51111.33111.35110.922,191,200
Jun 07, 2019111.07111.60111.00111.49111.064,074,300
Jun 06, 2019110.54110.85110.52110.82110.392,954,000
Jun 05, 2019110.53110.64110.27110.40109.973,103,600
Jun 04, 2019109.61110.16109.58110.05109.625,434,900
Jun 03, 2019109.09109.40109.08109.39108.977,942,600
Jun 03, 20190.459 Dividend
May 31, 2019109.50109.92109.36109.89109.013,540,100
May 30, 2019109.82109.96109.61109.89109.012,657,100
May 29, 2019109.51109.68109.45109.56108.681,806,600
May 28, 2019109.58109.78109.50109.62108.742,661,800
May 24, 2019109.61109.82109.39109.48108.602,210,700
May 23, 2019109.35109.46109.20109.37108.493,439,500
May 22, 2019109.75109.84109.44109.52108.642,430,800
May 21, 2019109.58109.77109.48109.58108.703,295,200
May 20, 2019109.13109.48109.01109.45108.575,054,500
May 17, 2019109.17109.30108.94108.96108.092,724,900
May 16, 2019109.39109.42109.20109.21108.332,657,300
May 15, 2019109.04109.27108.82109.19108.315,293,900
May 14, 2019108.81109.00108.65108.79107.924,524,400
May 13, 2019108.87108.94108.41108.45107.5812,322,200
May 10, 2019109.14109.49108.84109.33108.457,133,800
May 09, 2019108.93109.74108.64108.96108.097,474,800
May 08, 2019109.15109.50109.14109.29108.413,273,800
May 07, 2019109.32109.55108.93109.17108.296,945,800
May 06, 2019109.41109.77109.32109.75108.872,701,200
May 03, 2019109.38109.77109.32109.77108.894,870,700
May 02, 2019109.47109.50109.00109.15108.275,016,700
May 01, 2019109.50110.04109.10109.32108.444,642,800
May 01, 20190.449 Dividend
Apr 30, 2019109.88109.98109.66109.80108.472,829,200
Apr 29, 2019109.54109.81109.45109.64108.323,863,600
Apr 26, 2019109.77109.93109.39109.53108.212,902,100
Apr 25, 2019109.01109.87108.89109.60108.288,116,000
Apr 24, 2019109.83109.92109.29109.45108.134,366,100
Apr 23, 2019109.53109.91109.51109.76108.433,612,400
Apr 22, 2019109.45109.55109.22109.43108.111,927,200
Apr 18, 2019109.61109.69109.43109.51108.195,185,300
Apr 17, 2019109.73109.73109.40109.42108.106,140,000
Apr 16, 2019109.55109.66109.32109.32108.004,771,400
Apr 15, 2019109.53109.72109.36109.53108.218,276,800
Apr 12, 2019109.31109.68109.31109.46108.147,801,800
Apr 11, 2019109.53109.71109.40109.47108.155,430,200
Apr 10, 2019109.75109.93109.70109.87108.542,851,500
Apr 09, 2019110.03110.03109.58109.65108.3311,591,300
Apr 08, 2019109.96109.97109.58109.58108.264,782,700
Apr 05, 2019109.77110.21109.75110.02108.693,366,500
Apr 04, 2019109.70109.89109.58109.59108.273,540,500
Apr 03, 2019109.85109.95109.61109.62108.302,859,800
Apr 02, 2019109.89109.95107.73109.87108.543,906,700
Apr 01, 2019110.00110.09109.76109.80108.475,361,100
Apr 01, 20190.454 Dividend
Mar 29, 2019110.19110.34109.95110.06108.283,849,900
Mar 28, 2019109.56109.99109.52109.96108.183,530,000
Mar 27, 2019109.90110.05109.42109.73107.966,022,300
Mar 26, 2019109.98110.22109.94110.14108.364,465,800
Mar 25, 2019109.40110.04109.34110.04108.265,680,600
Mar 22, 2019109.75109.82109.30109.43107.665,784,000
Mar 21, 2019110.15110.30110.03110.16108.384,208,900
Mar 20, 2019109.22110.37108.97110.19108.417,302,200
Mar 19, 2019109.34109.50109.14109.22107.465,537,900
Mar 18, 2019109.18109.30109.01109.14107.383,647,800
Mar 15, 2019108.95109.09108.83109.04107.285,163,900
Mar 14, 2019108.82108.82108.53108.60106.854,132,000
Mar 13, 2019108.70108.79108.50108.76107.002,460,200
Mar 12, 2019108.57108.81108.57108.73106.973,538,900
Mar 11, 2019108.25108.46108.21108.39106.644,401,800
Mar 08, 2019107.66107.99107.48107.99106.254,364,900
Mar 07, 2019108.15108.15107.64107.69105.957,931,400
Mar 06, 2019108.08108.23107.91107.94106.203,152,900
Mar 05, 2019107.98108.08107.82108.03106.283,170,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...