iShares J.P. Morgan $ EM Bond
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
21 Feb 2024 |
USD |
5.3 |
5.31 |
5.292 |
5.3 |
5.3 |
-0.001 (-0.02%)
|
860,490 |
20 Feb 2024 |
USD |
5.295 |
5.303 |
5.284 |
5.301 |
5.301 |
+0.011 (+0.20%)
|
211,180 |
19 Feb 2024 |
USD |
5.295 |
5.299 |
5.286 |
5.2905 |
5.2905 |
-0.015 (-0.29%)
|
35,669 |
16 Feb 2024 |
USD |
5.312 |
5.333 |
5.29 |
5.306 |
5.306 |
0.0 (0.0%)
|
429,784 |
15 Feb 2024 |
USD |
5.304 |
5.324 |
5.3 |
5.306 |
5.306 |
+0.027 (+0.51%)
|
107,100 |
14 Feb 2024 |
USD |
5.269 |
5.2942 |
5.261 |
5.279 |
5.279 |
+0.011 (+0.21%)
|
2,604,159 |
13 Feb 2024 |
USD |
5.31 |
5.322 |
5.261 |
5.268 |
5.268 |
-0.046 (-0.87%)
|
402,785 |
12 Feb 2024 |
USD |
5.319 |
5.319 |
5.307 |
5.314 |
5.314 |
+0.016 (+0.30%)
|
205,629 |
9 Feb 2024 |
USD |
5.316 |
5.329 |
5.296 |
5.298 |
5.298 |
-0.009 (-0.17%)
|
366,641 |
8 Feb 2024 |
USD |
5.303 |
5.325 |
5.303 |
5.307 |
5.307 |
-0.005 (-0.09%)
|
905,241 |
7 Feb 2024 |
USD |
5.319 |
5.327 |
5.306 |
5.312 |
5.312 |
-0.003 (-0.06%)
|
1,027,442 |
6 Feb 2024 |
USD |
5.287 |
5.317 |
5.287 |
5.315 |
5.315 |
+0.041 (+0.77%)
|
1,227,623 |
5 Feb 2024 |
USD |
5.314 |
5.315 |
5.2698 |
5.2745 |
5.2745 |
-0.045 (-0.86%)
|
250,194 |
2 Feb 2024 |
USD |
5.366 |
5.373 |
5.308 |
5.32 |
5.32 |
-0.037 (-0.69%)
|
2,443,855 |
1 Feb 2024 |
USD |
5.362 |
5.371 |
5.317 |
5.357 |
5.357 |
+0.03 (+0.56%)
|
562,030 |
31 Jan 2024 |
USD |
5.342 |
5.347 |
5.3162 |
5.327 |
5.327 |
+0.021 (+0.40%)
|
605,781 |
30 Jan 2024 |
USD |
5.31 |
5.329 |
5.302 |
5.306 |
5.306 |
+0.005 (+0.09%)
|
283,423 |
29 Jan 2024 |
USD |
5.297 |
5.309 |
5.291 |
5.301 |
5.301 |
+0.005 (+0.09%)
|
555,485 |
26 Jan 2024 |
USD |
5.299 |
5.299 |
5.276 |
5.296 |
5.296 |
+0.021 (+0.40%)
|
222,848 |
25 Jan 2024 |
USD |
5.264 |
5.28 |
5.25 |
5.275 |
5.275 |
+0.014 (+0.27%)
|
392,958 |
24 Jan 2024 |
USD |
5.276 |
5.2915 |
5.258 |
5.261 |
5.261 |
+0.006 (+0.11%)
|
322,356 |
23 Jan 2024 |
USD |
5.296 |
5.296 |
5.25 |
5.255 |
5.255 |
-0.037 (-0.70%)
|
304,944 |
22 Jan 2024 |
USD |
5.284 |
5.3 |
5.284 |
5.292 |
5.292 |
+0.02 (+0.38%)
|
100,768 |
19 Jan 2024 |
USD |
5.275 |
5.298 |
5.268 |
5.272 |
5.272 |
-0.018 (-0.34%)
|
2,627,100 |
18 Jan 2024 |
USD |
5.289 |
5.307 |
5.284 |
5.29 |
5.29 |
+0.006 (+0.11%)
|
1,698,636 |
17 Jan 2024 |
USD |
5.294 |
5.301 |
5.266 |
5.284 |
5.284 |
-0.033 (-0.62%)
|
515,792 |
16 Jan 2024 |
USD |
5.34 |
5.34 |
5.316 |
5.317 |
5.317 |
-0.033 (-0.62%)
|
1,152,294 |
15 Jan 2024 |
USD |
5.352 |
5.353 |
5.337 |
5.35 |
5.35 |
-0.002 (-0.04%)
|
153,711 |
12 Jan 2024 |
USD |
5.333 |
5.362 |
5.326 |
5.352 |
5.352 |
+0.045 (+0.85%)
|
291,379 |
11 Jan 2024 |
USD |
5.302 |
5.327 |
5.2957 |
5.307 |
5.307 |
+0.012 (+0.23%)
|
229,287 |