EMB

USD Emrg Mkts Bond Ishares JPM ETF

$109.48 0.11 (0.10%)
17:56 EDT EMB Stock Quote Delayed 15 Minutes
Dividend & Yield:       4.94 (4.51%)
P/E:       -
Market Cap:       11.66B
EPS:       -
Volume:       2.21M
Day's Range:       109.39 - 109.82
52wk Range:       102.15 - 110.37
Previous Close:       109.48
Historical Data for EMB
Date Open High Low Volume Close Change %
05/24/19 109.61 109.82 109.39 2,210,700 109.48 0.11   0.10%
05/23/19 109.35 109.46 109.20 3,439,506 109.37 -0.15   -0.14%
05/22/19 109.75 109.83 109.44 2,430,831 109.52 -0.06   -0.05%
05/21/19 109.58 109.76 109.48 3,295,183 109.58 0.13   0.12%
05/20/19 109.13 109.48 109.01 5,054,493 109.45 0.49   0.45%
05/17/19 109.17 109.30 108.94 2,724,800 108.96 -0.25   -0.23%
05/16/19 109.39 109.42 109.20 2,657,339 109.21 0.02   0.02%
05/15/19 109.04 109.27 108.82 5,293,872 109.19 0.40   0.37%
05/14/19 108.81 109.00 108.65 4,524,447 108.79 0.34   0.31%
05/13/19 108.87 108.94 108.41 12,322,234 108.45 -0.88   -0.80%
05/10/19 109.14 109.49 108.84 7,133,700 109.33 0.37   0.34%
05/09/19 108.93 109.25 108.64 7,474,846 108.96 -0.33   -0.30%
05/08/19 109.15 109.50 109.14 3,273,835 109.29 0.12   0.11%
05/07/19 109.32 109.55 108.93 6,945,758 109.17 -0.43   -0.39%
05/06/19 109.41 109.77 109.32 2,701,222 109.60 -0.17   -0.15%
05/03/19 109.38 109.77 109.32 4,870,600 109.77 0.62   0.57%
05/02/19 109.47 109.50 109.00 5,016,707 109.15 -0.17   -0.16%
05/01/19 109.50 110.04 109.10 4,642,836 109.32 -0.48   -0.44%
04/30/19 109.88 109.98 109.66 2,829,156 109.80 0.16   0.15%
04/29/19 109.54 109.81 109.45 3,863,632 109.64 0.11   0.10%
04/26/19 109.77 109.93 109.39 2,902,000 109.53 -0.07   -0.06%
04/25/19 109.01 109.87 108.89 8,115,966 109.60 0.15   0.14%
04/24/19 109.83 109.92 109.29 4,366,076 109.45 -0.31   -0.28%
04/23/19 109.53 109.91 109.51 3,612,431 109.76 0.33   0.30%
04/22/19 109.45 109.55 109.22 1,927,237 109.43 -0.08   -0.07%
04/18/19 109.61 109.69 109.43 5,185,300 109.51 0.09   0.08%
04/17/19 109.73 109.73 109.40 6,140,001 109.42 0.10   0.09%
04/16/19 109.55 109.66 109.32 4,771,358 109.32 -0.21   -0.19%
04/15/19 109.53 109.72 109.36 8,276,820 109.53 0.07   0.06%
04/12/19 109.31 109.68 109.31 7,801,700 109.46 -0.01   -0.01%
04/11/19 109.53 109.71 109.40 5,430,249 109.47 -0.40   -0.36%
04/10/19 109.75 109.93 109.70 2,851,487 109.87 0.22   0.20%
04/09/19 110.03 110.03 109.58 11,591,348 109.65 0.07   0.06%
04/08/19 109.96 109.97 109.58 4,782,705 109.58 -0.44   -0.40%
04/05/19 109.77 110.21 109.75 3,366,500 110.02 0.43   0.39%
04/04/19 109.70 109.89 109.57 3,540,485 109.59 -0.03   -0.03%
04/03/19 109.85 109.95 109.61 2,859,856 109.62 -0.25   -0.23%
04/02/19 109.89 109.95 109.56 3,906,744 109.87 0.07   0.06%
04/01/19 110.00 110.09 109.76 5,361,108 109.80 -0.26   -0.24%
03/29/19 110.19 110.34 109.95 3,849,800 110.06 0.10   0.09%
03/28/19 109.56 109.99 109.51 3,529,986 109.96 0.23   0.21%
03/27/19 109.90 110.05 109.42 6,022,333 109.73 -0.41   -0.37%
03/26/19 109.98 110.22 109.94 4,465,770 110.14 0.10   0.09%
03/25/19 109.40 110.04 109.34 5,680,594 110.04 0.61   0.56%
03/22/19 109.75 109.82 109.30 5,783,900 109.43 -0.73   -0.66%
03/21/19 110.15 110.30 110.03 4,208,873 110.16 -0.03   -0.03%
03/20/19 109.22 110.37 108.97 7,302,152 110.19 0.97   0.89%
03/19/19 109.34 109.50 109.14 5,537,939 109.22 0.08   0.07%
03/18/19 109.18 109.30 109.01 3,647,820 109.14 0.10   0.09%
03/15/19 108.95 109.09 108.83 5,163,900 109.04 0.44   0.41%
03/14/19 108.82 108.82 108.53 4,132,018 108.60 -0.16   -0.15%
03/13/19 108.70 108.79 108.50 2,460,189 108.76 0.03   0.03%
03/12/19 108.57 108.81 108.57 3,538,940 108.73 0.34   0.31%
03/11/19 108.25 108.46 108.21 4,401,799 108.39 0.40   0.37%
03/08/19 107.66 107.99 107.48 4,364,900 107.99 0.30   0.28%
03/07/19 108.15 108.15 107.64 7,931,378 107.69 -0.25   -0.23%
03/06/19 108.08 108.22 107.91 3,152,876 107.94 -0.09   -0.08%
03/05/19 107.98 108.08 107.82 3,170,029 108.03 0.05   0.05%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!