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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	79.33	79.37	78.69	78.79	7,298,385	-0.09(-0.11%)
Sep 28, 2023	78.32	78.88	78.14	78.87	9,562,984	+0.18(+0.23%)
Sep 27, 2023	79.33	79.42	78.59	78.69	8,776,697	-0.34(-0.43%)
Sep 26, 2023	79.50	79.55	78.95	79.03	13,121,841	-0.53(-0.67%)
Sep 25, 2023	79.69	79.60	79.53	79.56	5,482,080	-0.46(-0.57%)
Sep 22, 2023	79.96	80.22	79.91	80.02	5,161,764	+0.32(+0.41%)
Sep 21, 2023	79.95	79.99	79.57	79.69	10,201,526	-0.81(-1.01%)
Sep 20, 2023	80.82	81.03	80.51	80.51	5,666,541	-0.07(-0.08%)
Sep 19, 2023	80.59	80.66	80.49	80.57	3,406,341	-0.10(-0.12%)
Sep 18, 2023	80.57	80.73	80.53	80.67	2,622,733	+0.05(+0.06%)
Sep 15, 2023	80.81	80.82	80.61	80.62	5,442,508	-0.27(-0.33%)
Sep 14, 2023	81.01	81.13	80.84	80.89	5,933,903	+0.03(+0.04%)
Sep 13, 2023	80.81	80.96	80.64	80.86	3,540,815	+0.05(+0.06%)
Sep 12, 2023	80.71	80.84	80.62	80.81	2,844,307	+0.06(+0.07%)
Sep 11, 2023	80.65	80.77	80.60	80.75	3,051,809	-0.12(-0.15%)
Sep 08, 2023	81.00	81.17	80.77	80.88	3,737,041	+0.07(+0.08%)
Sep 07, 2023	80.52	80.82	80.47	80.81	3,934,908	+0.43(+0.53%)
Sep 06, 2023	80.50	80.62	80.26	80.38	5,261,332	-0.12(-0.15%)
Sep 05, 2023	81.00	81.04	80.48	80.51	5,295,206	-0.79(-0.97%)
Sep 01, 2023	81.66	81.70	80.97	81.30	5,461,477	-0.20(-0.25%)
Aug 31, 2023	81.46	81.62	81.46	81.50	4,128,505	-0.08(-0.09%)
Aug 30, 2023	81.58	81.75	81.50	81.58	4,161,722	-0.22(-0.27%)
Aug 29, 2023	80.94	81.81	80.93	81.79	5,942,557	+0.84(+1.03%)
Aug 28, 2023	80.91	81.04	80.81	80.96	3,475,475	+0.26(+0.32%)
Aug 25, 2023	80.63	80.96	80.44	80.70	4,922,104	+0.12(+0.15%)
Aug 24, 2023	81.00	81.00	80.54	80.58	5,336,420	-0.55(-0.68%)
Aug 23, 2023	80.46	81.13	80.43	81.13	5,578,498	+1.28(+1.61%)
Aug 22, 2023	79.84	79.94	79.73	79.85	5,907,639	+0.22(+0.27%)
Aug 21, 2023	79.95	79.95	79.51	79.63	5,638,503	-0.40(-0.50%)
Aug 18, 2023	79.97	80.24	79.90	80.03	4,416,584	-0.02(-0.02%)
Aug 17, 2023	80.06	80.15	79.87	80.04	6,556,442	-0.07(-0.08%)
Aug 16, 2023	80.42	80.51	80.10	80.11	7,251,640	-0.15(-0.19%)
Aug 15, 2023	80.56	80.60	80.25	80.26	9,368,473	-0.68(-0.85%)
Aug 14, 2023	81.19	81.20	80.91	80.95	4,568,585	-0.66(-0.80%)
Aug 11, 2023	81.81	81.90	81.55	81.60	5,207,006	-0.19(-0.23%)
Aug 10, 2023	82.16	82.45	81.78	81.79	4,448,120	-0.31(-0.38%)
Aug 09, 2023	82.04	82.15	81.93	82.11	3,169,023	+0.17(+0.21%)
Aug 08, 2023	81.97	82.03	81.77	81.94	4,221,083	+0.21(+0.26%)
Aug 07, 2023	81.87	81.97	81.69	81.73	2,919,806	-0.27(-0.32%)
Aug 04, 2023	81.48	82.14	81.48	81.99	6,664,767	+1.07(+1.33%)
Aug 03, 2023	81.18	81.22	80.90	80.92	7,734,838	-0.69(-0.85%)
Aug 02, 2023	82.04	82.04	81.31	81.61	9,198,713	-0.59(-0.72%)
Aug 01, 2023	82.60	82.65	82.20	82.20	9,414,816	-0.83(-1.00%)
Jul 31, 2023	82.99	83.14	82.87	83.03	4,968,966	+0.11(+0.14%)
Jul 28, 2023	82.46	82.92	82.38	82.92	4,551,564	+0.99(+1.21%)
Jul 27, 2023	82.78	82.79	81.89	81.92	6,932,549	-0.79(-0.95%)
Jul 26, 2023	82.62	82.83	82.44	82.71	3,711,139	+0.27(+0.32%)
Jul 25, 2023	82.33	82.53	82.22	82.44	3,486,061	-0.10(-0.13%)
Jul 24, 2023	82.70	82.82	82.49	82.55	6,240,974	+0.16(+0.20%)
Jul 21, 2023	82.35	82.52	82.27	82.39	6,374,734	+0.26(+0.31%)
Jul 20, 2023	82.33	82.34	81.99	82.13	7,289,167	-0.50(-0.61%)
Jul 19, 2023	82.82	82.98	82.52	82.63	6,922,509	-0.23(-0.27%)
Jul 18, 2023	82.53	82.95	82.51	82.86	5,845,676	+0.41(+0.49%)
Jul 17, 2023	82.27	82.52	82.25	82.45	2,338,495	+0.12(+0.15%)
Jul 14, 2023	82.62	82.67	82.32	82.33	4,125,774	-0.48(-0.58%)
Jul 13, 2023	82.57	82.89	82.40	82.81	7,312,484	+0.89(+1.09%)
Jul 12, 2023	81.64	81.99	81.60	81.92	5,227,737	+0.97(+1.19%)
Jul 11, 2023	80.84	80.99	80.77	80.96	6,319,748	+0.51(+0.64%)
Jul 10, 2023	80.20	80.50	80.20	80.45	4,000,795	+0.34(+0.43%)
Jul 07, 2023	80.05	80.40	79.80	80.11	5,717,630	-0.09(-0.12%)
Jul 06, 2023	80.76	80.76	80.07	80.20	8,261,153	-1.16(-1.43%)
Jul 05, 2023	81.64	81.64	81.27	81.37	5,527,827	-0.42(-0.51%)