iShares JP Morgan USD Em Mkts Bd ETF (EMB)
90.81
+0.28
(+0.31%)
USD |
NASDAQ |
Nov 05, 16:00
90.81
0.00 (0.00%)
After-Hours: 18:25
EMB Price: 90.81 for Nov. 5, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Oct 17, 2024 | 92.55 | 92.55 | 92.12 | 92.14 | 6.027M |
| Oct 16, 2024 | 92.69 | 92.76 | 92.59 | 92.73 | 3.762M |
| Oct 15, 2024 | 92.50 | 92.53 | 92.31 | 92.50 | 4.980M |
| Oct 14, 2024 | 92.01 | 92.25 | 91.90 | 92.25 | 1.877M |
| Oct 11, 2024 | 91.90 | 92.19 | 91.90 | 92.06 | 4.002M |
| Oct 10, 2024 | 92.18 | 92.18 | 91.74 | 91.94 | 5.923M |
| Oct 09, 2024 | 92.16 | 92.32 | 91.99 | 92.09 | 5.971M |
| Oct 08, 2024 | 92.24 | 92.26 | 92.13 | 92.24 | 4.639M |
| Oct 07, 2024 | 92.44 | 92.47 | 92.03 | 92.09 | 4.694M |
| Oct 04, 2024 | 92.44 | 92.66 | 92.36 | 92.51 | 8.880M |
| Oct 03, 2024 | 93.09 | 93.10 | 92.81 | 92.86 | 7.977M |
| Oct 02, 2024 | 93.27 | 93.30 | 93.03 | 93.25 | 8.465M |
| Oct 01, 2024 | 93.49 | 93.56 | 93.28 | 93.46 | 6.208M |
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
97.89
Average
93.08
Median
Apr 21 2022