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 |
26 Sep 2023 |
USD |
4.948 |
4.964 |
4.9383 |
4.947 |
4.947 |
-0.014 (-0.28%)
|
662,614 |
25 Sep 2023 |
USD |
4.971 |
4.984 |
4.954 |
4.961 |
4.961 |
-0.03 (-0.61%)
|
170,190 |
22 Sep 2023 |
USD |
4.977 |
4.9915 |
4.9655 |
4.9915 |
4.9915 |
+0.03 (+0.60%)
|
647,431 |
21 Sep 2023 |
USD |
5.011 |
5.011 |
4.9615 |
4.9615 |
4.9615 |
-0.077 (-1.54%)
|
141,397 |
20 Sep 2023 |
USD |
5.022 |
5.04 |
5.015 |
5.039 |
5.039 |
+0.024 (+0.48%)
|
963,385 |
19 Sep 2023 |
USD |
5.021 |
5.023 |
5.008 |
5.015 |
5.015 |
-0.004 (-0.09%)
|
722,299 |
18 Sep 2023 |
USD |
5.023 |
5.023 |
5.014 |
5.0195 |
5.0195 |
-0.006 (-0.13%)
|
295,870 |
15 Sep 2023 |
USD |
5.028 |
5.0339 |
5.019 |
5.026 |
5.026 |
-0.013 (-0.26%)
|
57,027 |
14 Sep 2023 |
USD |
5.04 |
5.051 |
5.031 |
5.039 |
5.039 |
+0.007 (+0.14%)
|
494,783 |
13 Sep 2023 |
USD |
5.037 |
5.037 |
5.001 |
5.032 |
5.032 |
+0.008 (+0.16%)
|
572,373 |
12 Sep 2023 |
USD |
5.012 |
5.028 |
5.012 |
5.024 |
5.024 |
+0.002 (+0.04%)
|
242,068 |
11 Sep 2023 |
USD |
5.037 |
5.039 |
5.017 |
5.022 |
5.022 |
-0.023 (-0.46%)
|
45,612 |
8 Sep 2023 |
USD |
5.041 |
5.056 |
5.031 |
5.045 |
5.045 |
+0.027 (+0.54%)
|
405,772 |
7 Sep 2023 |
USD |
5 |
5.018 |
5 |
5.018 |
5.018 |
+0.018 (+0.36%)
|
343,035 |
6 Sep 2023 |
USD |
5.004 |
5.02 |
4.9955 |
5 |
5 |
-0.028 (-0.56%)
|
878,527 |
5 Sep 2023 |
USD |
5.047 |
5.049 |
5.021 |
5.028 |
5.028 |
-0.018 (-0.36%)
|
249,069 |
4 Sep 2023 |
USD |
5.055 |
5.061 |
5.046 |
5.046 |
5.046 |
-0.005 (-0.10%)
|
25,148 |
1 Sep 2023 |
USD |
5.079 |
5.096 |
5.0507 |
5.051 |
5.051 |
-0.015 (-0.30%)
|
1,563,317 |
31 Aug 2023 |
USD |
5.087 |
5.087 |
5.06 |
5.066 |
5.066 |
-0.011 (-0.22%)
|
1,604,742 |
30 Aug 2023 |
USD |
5.076 |
5.087 |
5.065 |
5.077 |
5.077 |
+0.009 (+0.18%)
|
205,502 |
29 Aug 2023 |
USD |
5.052 |
5.077 |
5.037 |
5.068 |
5.068 |
+0.043 (+0.86%)
|
1,851,808 |
25 Aug 2023 |
USD |
4.9935 |
5.03 |
4.9935 |
5.025 |
5.025 |
+0.004 (+0.08%)
|
158,252 |
24 Aug 2023 |
USD |
5.058 |
5.058 |
5.021 |
5.021 |
5.021 |
-0.007 (-0.14%)
|
282,352 |
23 Aug 2023 |
USD |
4.996 |
5.031 |
4.9915 |
5.028 |
5.028 |
+0.051 (+1.03%)
|
420,164 |
22 Aug 2023 |
USD |
4.953 |
4.98 |
4.953 |
4.9765 |
4.9765 |
+0.018 (+0.36%)
|
1,726,542 |
21 Aug 2023 |
USD |
4.984 |
4.9855 |
4.9525 |
4.9585 |
4.9585 |
-0.034 (-0.67%)
|
1,127,557 |
18 Aug 2023 |
USD |
4.991 |
4.994 |
4.969 |
4.992 |
4.992 |
+0.018 (+0.35%)
|
1,434,785 |
17 Aug 2023 |
USD |
4.998 |
4.999 |
4.972 |
4.9745 |
4.9745 |
-0.035 (-0.71%)
|
971,385 |
16 Aug 2023 |
USD |
5.014 |
5.016 |
4.9985 |
5.01 |
5.01 |
-0.002 (-0.04%)
|
2,090,095 |
15 Aug 2023 |
USD |
5.046 |
5.047 |
5.001 |
5.012 |
5.012 |
-0.04 (-0.79%)
|
765,680 |