Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic
  • Search Hotels in San Rafael

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

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

90.92 -0.54 (-0.59%)
Official Closing Price Updated: 4:15 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 80.80 80.96 80.80 80.84 4,162,191 -0.08(-0.09%)
Aug 30, 2023 80.92 81.08 80.84 80.92 4,195,679 -0.22(-0.27%)
Aug 29, 2023 80.28 81.15 80.27 81.13 5,991,045 +0.83(+1.03%)
Aug 28, 2023 80.26 80.39 80.16 80.30 3,503,833 +0.25(+0.32%)
Aug 25, 2023 79.98 80.30 79.79 80.05 4,962,265 +0.12(+0.15%)
Aug 24, 2023 80.34 80.34 79.89 79.92 5,379,962 -0.55(-0.68%)
Aug 23, 2023 79.81 80.47 79.77 80.47 5,624,015 +1.27(+1.61%)
Aug 22, 2023 79.19 79.29 79.09 79.20 5,955,842 +0.22(+0.27%)
Aug 21, 2023 79.30 79.30 78.87 78.98 5,684,510 -0.40(-0.50%)
Aug 18, 2023 79.32 79.59 79.26 79.38 4,452,620 -0.02(-0.02%)
Aug 17, 2023 79.42 79.50 79.23 79.40 6,609,938 -0.07(-0.08%)
Aug 16, 2023 79.77 79.86 79.45 79.46 7,310,809 -0.15(-0.19%)
Aug 15, 2023 79.91 79.94 79.60 79.61 9,444,914 -0.68(-0.85%)
Aug 14, 2023 80.53 80.54 80.26 80.29 4,605,862 -0.65(-0.80%)
Aug 11, 2023 81.15 81.24 80.89 80.94 5,249,492 -0.19(-0.23%)
Aug 10, 2023 81.49 81.78 81.12 81.13 4,484,413 -0.31(-0.38%)
Aug 09, 2023 81.38 81.48 81.26 81.44 3,194,880 +0.17(+0.21%)
Aug 08, 2023 81.30 81.36 81.10 81.27 4,255,524 +0.21(+0.26%)
Aug 07, 2023 81.21 81.30 81.03 81.07 2,943,630 -0.26(-0.32%)
Aug 04, 2023 80.82 81.48 80.82 81.33 6,719,147 +1.07(+1.33%)
Aug 03, 2023 80.52 80.57 80.25 80.26 7,797,949 -0.69(-0.85%)
Aug 02, 2023 81.38 81.38 80.66 80.95 9,273,768 -0.58(-0.72%)
Aug 01, 2023 81.93 81.98 81.54 81.54 9,491,635 -0.82(-1.00%)
Jul 31, 2023 82.32 82.46 82.20 82.36 5,009,509 +0.11(+0.14%)
Jul 28, 2023 81.80 82.25 81.71 82.25 4,588,702 +0.99(+1.21%)
Jul 27, 2023 82.11 82.12 81.22 81.26 6,989,114 -0.78(-0.95%)
Jul 26, 2023 81.95 82.16 81.77 82.04 3,741,420 +0.26(+0.32%)
Jul 25, 2023 81.66 81.87 81.55 81.78 3,514,505 -0.10(-0.13%)
Jul 24, 2023 82.03 82.15 81.82 81.88 6,291,897 +0.16(+0.20%)
Jul 21, 2023 81.68 81.85 81.60 81.72 6,426,748 +0.25(+0.31%)
Jul 20, 2023 81.66 81.67 81.32 81.47 7,348,641 -0.50(-0.61%)
Jul 19, 2023 82.15 82.31 81.85 81.97 6,978,992 -0.23(-0.27%)
Jul 18, 2023 81.86 82.28 81.84 82.19 5,893,373 +0.40(+0.49%)
Jul 17, 2023 81.61 81.85 81.58 81.79 2,357,575 +0.12(+0.15%)
Jul 14, 2023 81.96 82.00 81.66 81.66 4,159,438 -0.48(-0.58%)
Jul 13, 2023 81.90 82.22 81.73 82.14 7,372,149 +0.88(+1.09%)
Jul 12, 2023 80.98 81.33 80.94 81.26 5,270,392 +0.96(+1.19%)
Jul 11, 2023 80.19 80.33 80.11 80.30 6,371,313 +0.51(+0.64%)
Jul 10, 2023 79.55 79.85 79.55 79.80 4,033,439 +0.34(+0.43%)
Jul 07, 2023 79.40 79.75 79.16 79.46 5,764,282 -0.09(-0.12%)
Jul 06, 2023 80.11 80.11 79.42 79.55 8,328,559 -1.16(-1.43%)
Jul 05, 2023 80.98 80.98 80.61 80.71 5,572,930 -0.41(-0.51%)
Jul 03, 2023 80.99 81.17 80.89 81.12 5,411,413 +0.16(+0.19%)
Jun 30, 2023 80.63 81.04 80.58 80.96 5,307,955 +0.58(+0.72%)
Jun 29, 2023 80.51 80.51 80.23 80.38 4,616,466 -0.43(-0.53%)
Jun 28, 2023 80.78 80.87 80.61 80.81 4,813,795 +0.06(+0.07%)
Jun 27, 2023 80.81 80.95 80.66 80.76 4,682,999 +0.00(+0.00%)
Jun 26, 2023 80.72 80.85 80.64 80.76 3,955,774 +0.25(+0.31%)
Jun 23, 2023 80.63 80.84 80.51 80.51 3,118,241 +0.09(+0.12%)
Jun 22, 2023 80.56 80.62 80.33 80.41 4,113,224 -0.31(-0.38%)
Jun 21, 2023 80.39 80.88 80.18 80.72 11,946,934 +0.42(+0.52%)
Jun 20, 2023 80.37 80.58 80.29 80.30 4,157,685 +0.04(+0.05%)
Jun 16, 2023 80.48 80.49 80.19 80.26 2,684,518 -0.32(-0.39%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.