Indicators

Emrg Mkts Corp Bond Ishares JPM ETF (NY: CEMB )

46.02 +0.16 (+0.35%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	45.32	45.36	45.30	45.32	55,567	+0.04(+0.10%)
May 27, 2021	45.29	45.29	45.26	45.28	59,188	-0.02(-0.04%)
May 26, 2021	45.29	45.33	45.27	45.30	54,927	+0.02(+0.05%)
May 25, 2021	45.25	45.29	45.25	45.28	266,502	+0.04(+0.09%)
May 24, 2021	45.20	45.26	45.20	45.24	28,363	+0.05(+0.12%)
May 21, 2021	45.23	45.24	45.18	45.18	14,776	-0.06(-0.14%)
May 20, 2021	45.17	45.25	45.17	45.25	32,181	+0.15(+0.33%)
May 19, 2021	45.13	45.17	45.06	45.10	43,672	-0.07(-0.15%)
May 18, 2021	45.18	45.20	45.16	45.17	22,478	+0.01(+0.02%)
May 17, 2021	45.14	45.16	45.12	45.16	52,795	-0.02(-0.04%)
May 14, 2021	45.19	45.20	45.14	45.18	38,134	+0.03(+0.08%)
May 13, 2021	45.08	45.16	45.08	45.14	42,553	+0.17(+0.39%)
May 12, 2021	45.06	45.10	44.97	44.97	52,717	-0.22(-0.48%)
May 11, 2021	45.17	45.19	45.11	45.19	120,414	-0.03(-0.08%)
May 10, 2021	45.22	45.28	45.20	45.22	42,175	-0.04(-0.10%)
May 07, 2021	45.25	45.38	45.23	45.26	170,416	+0.16(+0.35%)
May 06, 2021	45.15	45.26	45.11	45.11	213,701	-0.03(-0.06%)
May 05, 2021	45.13	45.21	45.11	45.13	990,990	+0.00(+0.00%)
May 04, 2021	45.13	45.24	45.12	45.13	629,829	+0.03(+0.06%)

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.