Emrg Mkts Corp Bond Ishares JPM ETF (NY: CEMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	44.91	44.95	44.83	44.95	225,531	+0.04(+0.09%)
Nov 21, 2024	44.95	44.97	44.90	44.91	20,525	-0.02(-0.03%)
Nov 20, 2024	44.91	44.94	44.86	44.93	35,448	-0.04(-0.10%)
Nov 19, 2024	44.93	44.99	44.93	44.97	7,019	+0.07(+0.16%)
Nov 18, 2024	44.84	44.91	44.83	44.90	93,490	+0.04(+0.09%)
Nov 15, 2024	44.83	44.86	44.77	44.86	20,056	-0.03(-0.07%)
Nov 14, 2024	44.97	44.98	44.86	44.89	69,342	-0.02(-0.04%)
Nov 13, 2024	45.04	45.04	44.89	44.91	22,514	-0.00(-0.01%)
Nov 12, 2024	45.01	45.05	44.88	44.91	104,418	-0.16(-0.34%)
Nov 11, 2024	45.08	45.12	45.01	45.07	99,785	-0.04(-0.09%)
Nov 08, 2024	45.10	45.15	45.05	45.11	142,343	+0.03(+0.07%)
Nov 07, 2024	44.93	45.09	44.93	45.08	53,534	+0.25(+0.56%)
Nov 06, 2024	44.84	44.91	44.56	44.83	189,926	-0.26(-0.58%)
Nov 05, 2024	44.99	45.09	44.91	45.09	49,304	+0.11(+0.24%)
Nov 04, 2024	45.03	45.06	44.93	44.98	22,183	+0.12(+0.27%)
Nov 01, 2024	45.02	45.04	44.83	44.86	170,437	-0.27(-0.60%)
Oct 31, 2024	45.18	45.22	45.00	45.13	101,576	-0.09(-0.20%)
Oct 30, 2024	45.29	45.36	45.18	45.22	43,930	-0.06(-0.13%)
Oct 29, 2024	45.18	45.31	45.15	45.28	10,876	+0.04(+0.09%)
Oct 28, 2024	45.27	45.29	45.14	45.24	27,432	-0.02(-0.04%)
Oct 25, 2024	45.35	45.35	45.25	45.26	25,557	+0.02(+0.04%)
Oct 24, 2024	45.27	45.29	45.20	45.24	24,809	+0.02(+0.04%)
Oct 23, 2024	45.24	45.24	45.13	45.22	31,135	-0.08(-0.18%)
Oct 22, 2024	45.33	45.34	45.27	45.30	24,208	-0.06(-0.13%)
Oct 21, 2024	45.46	45.46	45.34	45.36	14,750	-0.21(-0.46%)
Oct 18, 2024	45.55	45.58	45.51	45.57	34,315	+0.02(+0.04%)
Oct 17, 2024	45.55	45.56	45.50	45.55	25,156	-0.07(-0.15%)
Oct 16, 2024	45.59	45.62	45.58	45.62	15,981	+0.08(+0.18%)
Oct 15, 2024	45.55	45.60	45.43	45.54	159,581	+0.04(+0.09%)
Oct 14, 2024	45.41	45.52	45.41	45.50	15,068	+0.06(+0.13%)
Oct 11, 2024	45.43	45.47	45.42	45.44	13,955	+0.00(+0.00%)
Oct 10, 2024	45.41	45.45	45.35	45.44	63,932	-0.01(-0.02%)
Oct 09, 2024	45.46	45.48	45.39	45.45	49,553	-0.05(-0.11%)
Oct 08, 2024	45.45	45.51	45.43	45.50	35,210	+0.05(+0.11%)
Oct 07, 2024	45.49	45.52	45.42	45.45	40,521	-0.11(-0.24%)
Oct 04, 2024	45.55	45.71	45.52	45.56	144,012	-0.12(-0.26%)
Oct 03, 2024	45.75	45.75	45.67	45.68	30,723	-0.09(-0.20%)
Oct 02, 2024	45.75	45.79	45.71	45.77	18,256	-0.06(-0.13%)
Oct 01, 2024	45.83	45.86	45.77	45.83	88,693	+0.02(+0.04%)
Sep 30, 2024	45.79	45.81	45.71	45.81	44,997	-0.02(-0.04%)
Sep 27, 2024	45.71	45.96	45.71	45.83	205,532	+0.16(+0.35%)
Sep 26, 2024	45.66	45.71	45.60	45.67	79,477	+0.09(+0.20%)
Sep 25, 2024	45.69	45.69	45.56	45.58	195,774	-0.13(-0.28%)
Sep 24, 2024	45.61	45.78	45.57	45.71	99,137	+0.08(+0.17%)
Sep 23, 2024	45.61	45.67	45.54	45.63	126,822	-0.03(-0.07%)
Sep 20, 2024	45.59	45.66	45.54	45.66	24,160	+0.04(+0.09%)
Sep 19, 2024	45.61	45.67	45.35	45.62	53,889	+0.08(+0.17%)
Sep 18, 2024	45.55	45.72	45.51	45.54	46,381	-0.09(-0.20%)
Sep 17, 2024	45.63	45.68	45.57	45.63	40,539	-0.06(-0.13%)
Sep 16, 2024	45.50	45.69	45.50	45.69	39,751	+0.16(+0.35%)
Sep 13, 2024	45.46	45.54	45.46	45.53	89,106	+0.12(+0.26%)
Sep 12, 2024	45.33	45.42	45.28	45.41	139,208	+0.07(+0.15%)
Sep 11, 2024	45.26	45.36	45.25	45.34	18,949	+0.01(+0.02%)
Sep 10, 2024	45.26	45.34	45.25	45.34	29,020	+0.03(+0.07%)
Sep 09, 2024	45.24	45.33	45.21	45.31	38,204	+0.11(+0.24%)
Sep 06, 2024	45.25	45.31	45.14	45.20	36,479	-0.02(-0.04%)
Sep 05, 2024	45.20	45.26	45.15	45.22	18,467	+0.07(+0.15%)
Sep 04, 2024	45.09	45.17	45.06	45.15	17,453	+0.01(+0.02%)