iShares JP Morgan USD Em Mkts Bd ETF (EMB)
90.92
-0.04
(-0.04%)
USD |
NASDAQ |
Nov 22, 12:59
EMB Price: 90.92 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 90.97 | 91.11 | 90.90 | 90.96 | 4.023M |
| Nov 20, 2024 | 90.71 | 90.92 | 90.60 | 90.92 | 6.007M |
| Nov 19, 2024 | 90.57 | 90.99 | 90.43 | 90.91 | 5.749M |
| Nov 18, 2024 | 90.47 | 90.52 | 90.14 | 90.48 | 4.312M |
| Nov 15, 2024 | 90.19 | 90.44 | 90.13 | 90.37 | 8.461M |
| Nov 14, 2024 | 91.03 | 91.04 | 90.50 | 90.50 | 6.237M |
| Nov 13, 2024 | 91.10 | 91.28 | 90.67 | 90.73 | 4.797M |
| Nov 12, 2024 | 91.16 | 91.26 | 90.75 | 90.86 | 7.935M |
| Nov 11, 2024 | 91.68 | 91.68 | 91.46 | 91.57 | 1.937M |
| Nov 08, 2024 | 91.71 | 91.76 | 91.44 | 91.76 | 7.686M |
| Nov 07, 2024 | 91.00 | 91.65 | 90.83 | 91.51 | 8.684M |
| Nov 06, 2024 | 89.93 | 90.70 | 89.83 | 90.52 | 7.361M |
| Nov 05, 2024 | 90.48 | 90.82 | 90.20 | 90.81 | 6.385M |
| Nov 04, 2024 | 90.71 | 90.87 | 90.44 | 90.53 | 4.916M |
| Nov 01, 2024 | 90.84 | 90.89 | 90.10 | 90.14 | 8.926M |
| Oct 31, 2024 | 91.35 | 91.44 | 90.92 | 90.92 | 10.21M |
| Oct 30, 2024 | 91.59 | 91.89 | 91.40 | 91.46 | 4.005M |
| Oct 29, 2024 | 91.30 | 91.58 | 91.15 | 91.56 | 6.079M |
| Oct 28, 2024 | 91.36 | 91.46 | 91.18 | 91.35 | 4.655M |
| Oct 25, 2024 | 91.69 | 91.69 | 91.25 | 91.26 | 4.618M |
| Oct 24, 2024 | 91.24 | 91.33 | 91.08 | 91.26 | 4.881M |
| Oct 23, 2024 | 90.96 | 91.04 | 90.74 | 90.89 | 5.110M |
| Oct 22, 2024 | 91.39 | 91.39 | 91.14 | 91.23 | 5.541M |
| Oct 21, 2024 | 91.96 | 92.16 | 91.42 | 91.44 | 5.710M |
| Oct 18, 2024 | 92.35 | 92.46 | 92.31 | 92.35 | 4.613M |
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
97.67
Average
92.30
Median
Aug 21 2024