iShares JP Morgan USD Em Mkts Bd ETF (EMB)
93.54
-0.20
(-0.21%)
USD |
NASDAQ |
Sep 20, 16:00
93.54
0.00 (0.00%)
After-Hours: 20:00
EMB Price: 93.54 for Sept. 20, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2024 | 93.68 | 93.77 | 93.52 | 93.74 | 5.907M |
| Sep 18, 2024 | 93.48 | 93.97 | 93.25 | 93.33 | 9.521M |
| Sep 17, 2024 | 93.74 | 93.78 | 93.46 | 93.60 | 6.273M |
| Sep 16, 2024 | 93.20 | 93.63 | 93.17 | 93.62 | 5.280M |
| Sep 13, 2024 | 92.86 | 93.12 | 92.80 | 93.05 | 5.143M |
| Sep 12, 2024 | 92.38 | 92.64 | 92.32 | 92.63 | 4.963M |
| Sep 11, 2024 | 92.03 | 92.52 | 92.03 | 92.48 | 7.198M |
| Sep 10, 2024 | 92.15 | 92.34 | 91.98 | 92.24 | 4.871M |
| Sep 09, 2024 | 92.05 | 92.27 | 91.90 | 92.17 | 3.332M |
| Sep 06, 2024 | 92.26 | 92.38 | 91.81 | 91.92 | 7.799M |
| Sep 05, 2024 | 91.87 | 92.21 | 91.86 | 92.13 | 5.356M |
| Sep 04, 2024 | 91.46 | 91.87 | 91.44 | 91.78 | 7.025M |
| Sep 03, 2024 | 91.74 | 91.76 | 91.31 | 91.37 | 4.647M |
| Aug 30, 2024 | 92.20 | 92.28 | 91.90 | 92.10 | 4.635M |
| Aug 29, 2024 | 92.09 | 92.21 | 91.91 | 92.02 | 4.481M |
| Aug 28, 2024 | 92.25 | 92.26 | 91.96 | 92.06 | 3.237M |
| Aug 27, 2024 | 92.21 | 92.28 | 92.06 | 92.21 | 4.373M |
| Aug 26, 2024 | 92.52 | 92.53 | 92.24 | 92.33 | 3.212M |
| Aug 23, 2024 | 91.93 | 92.56 | 91.81 | 92.52 | 9.417M |
| Aug 22, 2024 | 91.94 | 92.06 | 91.48 | 91.53 | 10.06M |
| Aug 21, 2024 | 92.08 | 92.41 | 92.00 | 92.30 | 9.428M |
| Aug 20, 2024 | 91.94 | 92.04 | 91.84 | 92.03 | 4.948M |
| Aug 19, 2024 | 91.56 | 91.81 | 91.52 | 91.81 | 3.299M |
| Aug 16, 2024 | 91.35 | 91.55 | 91.24 | 91.53 | 3.384M |
| Aug 15, 2024 | 91.01 | 91.18 | 90.80 | 91.16 | 3.521M |
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
98.42
Average
95.41
Median