Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic
  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

USD Emrg Mkts Bond Ishares JPM ETF (NQ: EMB )

87.27 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 18, 2024 87.60 87.62 87.19 87.27 5,758,955 -0.07(-0.08%)
Apr 17, 2024 87.43 87.53 87.12 87.34 7,853,537 +0.68(+0.78%)
Apr 16, 2024 86.64 86.87 86.40 86.66 9,436,115 -0.27(-0.31%)
Apr 15, 2024 87.63 87.66 86.80 86.93 12,162,025 -1.02(-1.16%)
Apr 12, 2024 88.26 88.36 87.90 87.95 7,635,000 -0.25(-0.28%)
Apr 11, 2024 88.24 88.70 87.97 88.20 7,787,830 -0.26(-0.29%)
Apr 10, 2024 89.03 89.15 88.34 88.46 11,693,812 -1.42(-1.58%)
Apr 09, 2024 89.69 89.88 89.60 89.88 6,975,068 +0.60(+0.67%)
Apr 08, 2024 88.33 89.32 88.33 89.28 4,386,969 +0.03(+0.03%)
Apr 05, 2024 88.79 89.33 88.79 89.25 6,479,180 +0.14(+0.16%)
Apr 04, 2024 89.48 89.58 89.05 89.11 6,905,024 -0.04(-0.04%)
Apr 03, 2024 88.70 89.17 88.50 89.15 6,781,030 +0.19(+0.21%)
Apr 02, 2024 88.39 88.98 88.36 88.96 11,510,473 +0.04(+0.04%)
Apr 01, 2024 89.39 89.39 88.72 88.92 5,906,003 -0.38(-0.43%)
Mar 28, 2024 89.70 89.34 89.33 89.30 5,962,844 -0.41(-0.46%)
Mar 27, 2024 89.35 89.71 89.31 89.71 5,822,949 +0.37(+0.41%)
Mar 26, 2024 89.33 89.42 89.26 89.34 4,190,318 -0.01(-0.01%)
Mar 25, 2024 89.26 89.35 89.18 89.35 5,509,779 -0.07(-0.08%)
Mar 22, 2024 89.23 89.61 89.23 89.42 6,227,907 +0.29(+0.32%)
Mar 21, 2024 89.42 89.45 89.10 89.14 5,618,248 +0.31(+0.35%)
Mar 20, 2024 88.64 88.92 88.34 88.83 5,908,758 +0.42(+0.47%)
Mar 19, 2024 88.15 88.63 88.10 88.41 5,670,983 +0.41(+0.46%)
Mar 18, 2024 88.02 88.09 87.94 88.00 6,652,189 +0.05(+0.06%)
Mar 15, 2024 88.11 88.13 87.94 87.95 5,405,133 -0.28(-0.32%)
Mar 14, 2024 88.72 88.81 88.17 88.23 13,316,874 -0.45(-0.51%)
Mar 13, 2024 88.64 88.86 88.60 88.68 5,403,443 +0.09(+0.10%)
Mar 12, 2024 88.56 88.66 88.38 88.59 5,680,969 -0.12(-0.13%)
Mar 11, 2024 88.86 88.92 88.68 88.71 5,357,964 -0.14(-0.16%)
Mar 08, 2024 88.88 89.15 88.77 88.85 5,030,765 +0.10(+0.11%)
Mar 07, 2024 88.83 88.87 88.55 88.75 9,107,940 +0.24(+0.27%)
Mar 06, 2024 88.56 88.71 88.41 88.51 6,348,075 +0.33(+0.37%)
Mar 05, 2024 88.16 88.39 88.05 88.18 8,380,136 +0.19(+0.22%)
Mar 04, 2024 88.07 88.06 87.85 87.99 6,854,033 -0.08(-0.09%)
Mar 01, 2024 87.59 88.15 87.33 88.07 7,234,701 +0.51(+0.59%)
Feb 29, 2024 87.62 87.67 87.52 87.56 6,226,759 +0.30(+0.34%)
Feb 28, 2024 87.18 87.32 87.09 87.26 6,446,224 +0.18(+0.20%)
Feb 27, 2024 87.16 87.21 86.97 87.08 5,701,128 -0.08(-0.09%)
Feb 26, 2024 87.57 87.66 87.14 87.16 6,465,400 -0.25(-0.28%)
Feb 23, 2024 87.09 87.53 87.08 87.41 6,241,838 +0.49(+0.56%)
Feb 22, 2024 86.57 86.99 86.57 86.92 6,160,130 +0.55(+0.63%)
Feb 21, 2024 86.63 86.72 86.28 86.38 5,822,346 -0.07(-0.08%)
Feb 20, 2024 86.43 86.62 86.42 86.45 3,842,476 -0.01(-0.01%)
Feb 16, 2024 86.48 86.70 86.41 86.46 6,263,973 -0.59(-0.68%)
Feb 15, 2024 86.84 87.06 86.66 87.05 7,191,883 +0.70(+0.82%)
Feb 14, 2024 86.05 86.45 86.03 86.35 4,981,137 +0.59(+0.68%)
Feb 13, 2024 86.05 86.16 85.69 85.76 11,044,675 -1.07(-1.23%)
Feb 12, 2024 86.81 86.96 86.75 86.83 3,759,879 +0.08(+0.09%)
Feb 09, 2024 86.49 86.75 86.45 86.75 3,720,627 +0.03(+0.03%)
Feb 08, 2024 86.72 86.88 86.68 86.72 5,210,260 -0.11(-0.13%)
Feb 07, 2024 86.89 87.02 86.71 86.83 6,505,169 -0.12(-0.14%)
Feb 06, 2024 86.54 87.07 86.45 86.95 6,469,980 +0.78(+0.91%)
Feb 05, 2024 86.47 86.52 86.04 86.17 9,227,314 -0.73(-0.84%)
Feb 02, 2024 86.85 87.09 86.72 86.90 8,280,362 -0.70(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.