iShares J.P. Morgan $ EM Bond
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
7 Nov 2023 |
USD |
4.972 |
4.99 |
4.958 |
4.9895 |
4.9895 |
+0.009 (+0.17%)
|
314,512 |
6 Nov 2023 |
USD |
5.022 |
5.022 |
4.9725 |
4.981 |
4.981 |
-0.04 (-0.80%)
|
872,717 |
3 Nov 2023 |
USD |
4.97 |
5.025 |
4.9515 |
5.021 |
5.021 |
+0.068 (+1.36%)
|
1,663,438 |
2 Nov 2023 |
USD |
4.9195 |
4.9735 |
4.911 |
4.9535 |
4.9535 |
+0.065 (+1.32%)
|
301,762 |
1 Nov 2023 |
USD |
4.844 |
4.8918 |
4.8385 |
4.889 |
4.889 |
+0.032 (+0.66%)
|
753,353 |
31 Oct 2023 |
USD |
4.8485 |
4.872 |
4.8485 |
4.857 |
4.857 |
+0.02 (+0.41%)
|
764,143 |
30 Oct 2023 |
USD |
4.838 |
4.8589 |
4.832 |
4.8373 |
4.8373 |
+0.001 (+0.02%)
|
1,253,764 |
27 Oct 2023 |
USD |
4.846 |
4.846 |
4.8275 |
4.8365 |
4.8365 |
+0.013 (+0.26%)
|
768,705 |
26 Oct 2023 |
USD |
4.78 |
4.83 |
4.78 |
4.8238 |
4.8238 |
+0.004 (+0.08%)
|
396,429 |
25 Oct 2023 |
USD |
4.8395 |
4.8445 |
4.8176 |
4.82 |
4.82 |
-0.009 (-0.18%)
|
317,048 |
24 Oct 2023 |
USD |
4.8195 |
4.836 |
4.8195 |
4.8285 |
4.8285 |
+0.012 (+0.25%)
|
815,033 |
23 Oct 2023 |
USD |
4.785 |
4.8205 |
4.757 |
4.8165 |
4.8165 |
+0.026 (+0.55%)
|
651,356 |
20 Oct 2023 |
USD |
4.782 |
4.7935 |
4.773 |
4.79 |
4.79 |
-0.001 (-0.02%)
|
1,329,734 |
19 Oct 2023 |
USD |
4.7775 |
4.7915 |
4.77 |
4.791 |
4.791 |
0.0 (0.0%)
|
3,938,097 |
18 Oct 2023 |
USD |
4.822 |
4.8235 |
4.7805 |
4.791 |
4.791 |
-0.032 (-0.65%)
|
322,767 |
17 Oct 2023 |
USD |
4.8385 |
4.8395 |
4.8115 |
4.8225 |
4.8225 |
-0.022 (-0.46%)
|
566,398 |
16 Oct 2023 |
USD |
4.8435 |
4.8555 |
4.841 |
4.845 |
4.845 |
-0.013 (-0.27%)
|
513,116 |
13 Oct 2023 |
USD |
4.834 |
4.8775 |
4.834 |
4.858 |
4.858 |
+0.004 (+0.09%)
|
707,330 |
12 Oct 2023 |
USD |
4.8995 |
4.8995 |
4.8535 |
4.8535 |
4.8535 |
-0.029 (-0.58%)
|
1,938,188 |
11 Oct 2023 |
USD |
4.8625 |
4.8925 |
4.8625 |
4.882 |
4.882 |
+0.013 (+0.28%)
|
422,972 |
10 Oct 2023 |
USD |
4.828 |
4.8715 |
4.828 |
4.8685 |
4.8685 |
+0.044 (+0.91%)
|
1,084,501 |
9 Oct 2023 |
USD |
4.81 |
4.829 |
4.8075 |
4.8245 |
4.8245 |
+0.007 (+0.16%)
|
167,616 |
6 Oct 2023 |
USD |
4.8085 |
4.817 |
4.764 |
4.817 |
4.817 |
+0.003 (+0.06%)
|
494,579 |
5 Oct 2023 |
USD |
4.82 |
4.834 |
4.81 |
4.814 |
4.814 |
+0.006 (+0.12%)
|
211,015 |
4 Oct 2023 |
USD |
4.779 |
4.824 |
4.7725 |
4.8083 |
4.8083 |
-0.004 (-0.08%)
|
246,670 |
3 Oct 2023 |
USD |
4.865 |
4.865 |
4.8075 |
4.812 |
4.812 |
-0.057 (-1.16%)
|
1,223,224 |
2 Oct 2023 |
USD |
4.918 |
4.918 |
4.8635 |
4.8685 |
4.8685 |
-0.046 (-0.95%)
|
995,565 |
29 Sep 2023 |
USD |
4.92 |
4.946 |
4.915 |
4.915 |
4.915 |
+0.023 (+0.47%)
|
1,016,909 |
28 Sep 2023 |
USD |
4.906 |
4.906 |
4.8656 |
4.892 |
4.892 |
-0.03 (-0.61%)
|
878,843 |
27 Sep 2023 |
USD |
4.94 |
4.947 |
4.9159 |
4.922 |
4.922 |
-0.025 (-0.51%)
|
587,987 |