iShares JP Morgan USD Em Mkts Bd ETF (EMB)
88.82
+0.24
(+0.27%)
USD |
NASDAQ |
May 06, 16:00
89.42
+0.60
(+0.68%)
After-Hours: 20:00
EMB Price: 88.82 for May 6, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 03, 2024 | 88.60 | 88.80 | 88.28 | 88.58 | 7.832M |
| May 02, 2024 | 87.36 | 87.88 | 87.23 | 87.86 | 6.829M |
| May 01, 2024 | 86.84 | 87.64 | 86.84 | 87.15 | 7.678M |
| Apr 30, 2024 | 87.68 | 87.70 | 87.15 | 87.15 | 8.033M |
| Apr 29, 2024 | 87.98 | 88.10 | 87.76 | 88.04 | 5.154M |
| Apr 26, 2024 | 87.40 | 87.64 | 87.40 | 87.61 | 3.073M |
| Apr 25, 2024 | 86.90 | 87.30 | 86.78 | 87.23 | 6.358M |
| Apr 24, 2024 | 87.65 | 87.68 | 87.28 | 87.48 | 7.290M |
| Apr 23, 2024 | 87.70 | 88.22 | 87.70 | 88.11 | 8.468M |
| Apr 22, 2024 | 87.61 | 88.02 | 87.54 | 87.99 | 3.935M |
| Apr 19, 2024 | 87.58 | 87.65 | 87.38 | 87.52 | 5.004M |
| Apr 18, 2024 | 87.60 | 87.62 | 87.19 | 87.27 | 5.759M |
| Apr 17, 2024 | 87.43 | 87.52 | 87.12 | 87.34 | 7.854M |
| Apr 16, 2024 | 86.64 | 86.87 | 86.40 | 86.66 | 9.436M |
| Apr 15, 2024 | 87.63 | 87.66 | 86.80 | 86.93 | 12.16M |
| Apr 12, 2024 | 88.26 | 88.36 | 87.90 | 87.95 | 7.635M |
| Apr 11, 2024 | 88.24 | 88.70 | 87.97 | 88.20 | 7.788M |
| Apr 10, 2024 | 89.03 | 89.15 | 88.34 | 88.46 | 11.69M |
| Apr 09, 2024 | 89.69 | 89.88 | 89.60 | 89.88 | 6.975M |
| Apr 08, 2024 | 88.33 | 89.32 | 88.33 | 89.28 | 4.387M |
| Apr 05, 2024 | 88.79 | 89.33 | 88.79 | 89.25 | 6.479M |
| Apr 04, 2024 | 89.48 | 89.58 | 89.05 | 89.11 | 6.796M |
| Apr 03, 2024 | 88.70 | 89.17 | 88.50 | 89.15 | 6.781M |
| Apr 02, 2024 | 88.39 | 88.98 | 88.36 | 88.96 | 11.51M |
| Apr 01, 2024 | 89.39 | 89.39 | 88.72 | 88.92 | 5.906M |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
77.09
Minimum
Oct 20 2022
117.01
Maximum
Feb 21 2020
100.12
Average
105.86
Median
Jan 13 2022