iShares JP Morgan USD Em Mkts Bd ETF (EMB)
88.11
+0.12
(+0.14%)
USD |
NASDAQ |
Apr 23, 16:00
88.09
-0.02
(-0.02%)
After-Hours: 20:00
EMB Price: 88.11 for April 23, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2024 | 87.70 | 88.22 | 87.70 | 88.11 | 8.338M |
| Apr 22, 2024 | 87.61 | 88.02 | 87.54 | 87.99 | 3.815M |
| Apr 19, 2024 | 87.58 | 87.65 | 87.38 | 87.52 | 4.459M |
| Apr 18, 2024 | 87.60 | 87.62 | 87.19 | 87.27 | 5.504M |
| Apr 17, 2024 | 87.43 | 87.52 | 87.12 | 87.34 | 7.381M |
| Apr 16, 2024 | 86.64 | 86.87 | 86.40 | 86.66 | 9.235M |
| Apr 15, 2024 | 87.63 | 87.66 | 86.80 | 86.93 | 10.63M |
| Apr 12, 2024 | 88.26 | 88.36 | 87.90 | 87.95 | 7.241M |
| Apr 11, 2024 | 88.24 | 88.70 | 87.97 | 88.20 | 7.760M |
| Apr 10, 2024 | 89.03 | 89.15 | 88.34 | 88.46 | 11.15M |
| Apr 09, 2024 | 89.69 | 89.88 | 89.60 | 89.88 | 6.775M |
| Apr 08, 2024 | 88.33 | 89.32 | 88.33 | 89.28 | 4.387M |
| Apr 05, 2024 | 88.79 | 89.33 | 88.79 | 89.25 | 5.176M |
| Apr 04, 2024 | 89.48 | 89.58 | 89.05 | 89.11 | 6.318M |
| Apr 03, 2024 | 88.70 | 89.17 | 88.50 | 89.15 | 6.778M |
| Apr 02, 2024 | 88.39 | 88.98 | 88.36 | 88.96 | 11.18M |
| Apr 01, 2024 | 89.39 | 89.39 | 88.72 | 88.92 | 5.906M |
| Mar 28, 2024 | 90.07 | 90.07 | 89.65 | 89.67 | 5.175M |
| Mar 27, 2024 | 89.72 | 90.08 | 89.68 | 90.08 | 5.501M |
| Mar 26, 2024 | 89.70 | 89.79 | 89.63 | 89.71 | 4.125M |
| Mar 25, 2024 | 89.63 | 89.72 | 89.54 | 89.72 | 5.487M |
| Mar 22, 2024 | 89.60 | 89.98 | 89.60 | 89.79 | 6.112M |
| Mar 21, 2024 | 89.79 | 89.82 | 89.46 | 89.50 | 5.298M |
| Mar 20, 2024 | 89.00 | 89.28 | 88.70 | 89.19 | 5.610M |
| Mar 19, 2024 | 88.51 | 88.99 | 88.46 | 88.77 | 5.648M |
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
100.27
Average
106.40
Median
May 29 2020