USD Emrg Mkts Bond Ishares JPM ETF (NQ: EMB )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2021	96.10	96.40	96.01	96.06	2,904,771	-0.12(-0.12%)
Dec 30, 2021	95.79	96.28	95.74	96.18	4,378,915	+0.44(+0.46%)
Dec 29, 2021	95.81	95.81	95.57	95.74	3,327,809	-0.10(-0.10%)
Dec 28, 2021	95.92	95.98	95.81	95.83	2,585,658	-0.09(-0.09%)
Dec 27, 2021	95.34	95.93	95.31	95.92	3,942,497	+0.35(+0.37%)
Dec 23, 2021	95.49	95.63	95.32	95.57	2,921,517	+0.14(+0.15%)
Dec 22, 2021	95.29	95.46	95.17	95.43	3,382,039	+0.11(+0.11%)
Dec 21, 2021	95.32	95.34	94.87	95.32	6,166,713	+0.28(+0.30%)
Dec 20, 2021	95.15	95.27	94.67	95.04	7,927,052	-0.51(-0.53%)
Dec 17, 2021	95.58	95.70	95.46	95.55	6,035,483	-0.17(-0.17%)
Dec 16, 2021	95.82	95.90	95.65	95.72	5,376,036	+0.35(+0.37%)
Dec 15, 2021	95.70	95.76	95.10	95.37	11,730,894	-0.56(-0.59%)
Dec 14, 2021	95.93	96.15	95.80	95.93	7,755,688	-0.25(-0.26%)
Dec 13, 2021	95.78	96.30	95.78	96.17	5,342,166	+0.39(+0.41%)
Dec 10, 2021	95.92	96.03	95.69	95.78	4,726,447	+0.02(+0.02%)
Dec 09, 2021	95.76	96.03	95.73	95.76	5,285,917	-0.06(-0.06%)
Dec 08, 2021	95.96	96.03	95.66	95.82	5,871,162	-0.14(-0.15%)
Dec 07, 2021	95.86	96.06	95.61	95.96	6,495,376	+0.51(+0.53%)
Dec 06, 2021	95.48	95.61	95.35	95.46	5,786,458	+0.09(+0.09%)
Dec 03, 2021	95.15	95.56	94.85	95.37	6,336,617	+0.12(+0.13%)
Dec 02, 2021	94.68	95.29	94.68	95.24	7,312,844	+0.56(+0.59%)
Dec 01, 2021	94.59	94.86	94.47	94.68	12,619,138	+0.66(+0.70%)
Nov 30, 2021	94.05	94.47	93.89	94.03	9,472,514	-0.02(-0.02%)
Nov 29, 2021	93.48	94.13	93.48	94.04	9,728,215	+0.80(+0.86%)
Nov 26, 2021	93.62	93.91	92.88	93.24	8,599,718	-1.05(-1.11%)
Nov 24, 2021	94.25	94.35	94.09	94.29	7,018,963	+0.15(+0.16%)
Nov 23, 2021	94.44	94.55	94.07	94.14	9,063,113	-0.59(-0.63%)
Nov 22, 2021	95.49	95.63	94.69	94.74	7,235,655	-0.99(-1.03%)
Nov 19, 2021	95.78	95.86	95.68	95.72	7,913,826	-0.03(-0.03%)
Nov 18, 2021	95.47	95.79	95.43	95.75	7,256,178	+0.25(+0.26%)
Nov 17, 2021	95.40	95.52	95.21	95.51	5,026,160	+0.10(+0.11%)
Nov 16, 2021	95.60	95.76	95.39	95.40	4,217,232	-0.22(-0.23%)
Nov 15, 2021	95.81	96.03	95.53	95.62	4,752,284	-0.25(-0.26%)
Nov 12, 2021	95.98	96.00	95.72	95.87	5,117,540	+0.25(+0.26%)
Nov 11, 2021	95.80	95.97	95.61	95.63	5,126,509	+0.00(+0.00%)
Nov 10, 2021	96.70		95.51	95.63	14,283,172	-1.42(-1.46%)
Nov 09, 2021	97.06	97.19	96.78	97.05	4,258,098	+0.17(+0.18%)
Nov 08, 2021	96.89	96.99	96.81	96.87	6,715,317	-0.09(-0.09%)
Nov 05, 2021	96.54	97.02	96.24	96.96	10,007,603	+0.73(+0.75%)
Nov 04, 2021	95.86	96.29	95.77	96.23	7,360,430	+0.69(+0.72%)
Nov 03, 2021	95.61	95.81	95.31	95.54	6,203,467	-0.15(-0.16%)
Nov 02, 2021	95.83	95.90	95.58	95.69	3,995,811	+0.12(+0.13%)
Nov 01, 2021	95.61	95.52	95.47	95.57	10,491,638	-0.26(-0.28%)
Oct 29, 2021	95.92	96.06	95.71	95.83	7,513,951	-0.32(-0.34%)
Oct 28, 2021	96.17			96.15	7,465,080	-0.18(-0.19%)
Oct 27, 2021	96.08	96.54	95.98	96.34	8,770,334	+0.57(+0.59%)
Oct 26, 2021	95.74			95.77	4,061,260	+0.20(+0.21%)
Oct 25, 2021	95.46	95.63		95.57	5,289,644	+0.07(+0.07%)
Oct 22, 2021	95.33	95.51	95.16	95.50	7,155,094	+0.38(+0.39%)
Oct 21, 2021	95.41	95.43	95.08	95.12	9,270,193	-0.41(-0.43%)
Oct 20, 2021	95.43	95.65	95.40	95.53	4,894,219	+0.05(+0.05%)
Oct 19, 2021	95.58	95.71	95.45	95.48	6,829,368	-0.07(-0.07%)
Oct 18, 2021	95.57	95.71	95.36	95.55	7,292,673	-0.31(-0.33%)
Oct 15, 2021	95.82	95.96	95.64	95.87	7,148,278	-0.11(-0.12%)
Oct 14, 2021	95.87	96.06	95.80	95.98	7,475,697	+0.41(+0.43%)
Oct 13, 2021	95.09	95.60	95.09	95.57	7,264,134	+0.60(+0.63%)
Oct 12, 2021	94.81	94.98	94.76	94.97	6,223,625	+0.31(+0.32%)
Oct 11, 2021	94.81	94.98	94.63	94.66	2,290,551	-0.26(-0.28%)
Oct 08, 2021	95.22	95.22	94.90	94.92	4,775,894	-0.24(-0.25%)
Oct 07, 2021	95.33	95.46	95.13	95.16	6,462,525	+0.10(+0.11%)
Oct 06, 2021	94.98	95.15	94.71	95.05	10,489,085	-0.20(-0.21%)
Oct 05, 2021	95.33	95.33	95.09	95.26	7,724,934	+0.06(+0.06%)
Oct 04, 2021	95.49	95.64	95.12	95.19	13,256,550	-0.46(-0.48%)