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 |
29 Apr 2024 |
USD |
5.365 |
5.389 |
5.365 |
5.382 |
5.382 |
+0.028 (+0.52%)
|
79,608 |
26 Apr 2024 |
USD |
5.354 |
5.3649 |
5.341 |
5.354 |
5.354 |
+0.021 (+0.39%)
|
1,438,920 |
25 Apr 2024 |
USD |
5.344 |
5.362 |
5.315 |
5.333 |
5.333 |
-0.017 (-0.32%)
|
892,634 |
24 Apr 2024 |
USD |
5.392 |
5.392 |
5.344 |
5.35 |
5.35 |
-0.037 (-0.69%)
|
607,815 |
23 Apr 2024 |
USD |
5.377 |
5.396 |
5.363 |
5.387 |
5.387 |
+0.016 (+0.30%)
|
471,045 |
22 Apr 2024 |
USD |
5.356 |
5.372 |
5.356 |
5.371 |
5.371 |
+0.014 (+0.26%)
|
515,465 |
19 Apr 2024 |
USD |
5.343 |
5.363 |
5.339 |
5.357 |
5.357 |
+0.009 (+0.17%)
|
433,945 |
18 Apr 2024 |
USD |
5.368 |
5.374 |
5.3283 |
5.348 |
5.348 |
+0.008 (+0.15%)
|
1,337,325 |
17 Apr 2024 |
USD |
5.314 |
5.353 |
5.306 |
5.34 |
5.34 |
+0.035 (+0.66%)
|
1,303,963 |
16 Apr 2024 |
USD |
5.326 |
5.344 |
5.2886 |
5.305 |
5.305 |
-0.04 (-0.75%)
|
1,329,114 |
15 Apr 2024 |
USD |
5.385 |
5.393 |
5.3227 |
5.345 |
5.345 |
-0.048 (-0.89%)
|
2,324,830 |
12 Apr 2024 |
USD |
5.4 |
5.42 |
5.392 |
5.393 |
5.393 |
-0.002 (-0.04%)
|
2,184,258 |
11 Apr 2024 |
USD |
5.43 |
5.43 |
5.392 |
5.395 |
5.395 |
-0.045 (-0.83%)
|
2,578,156 |
10 Apr 2024 |
USD |
5.5 |
5.507 |
5.433 |
5.44 |
5.44 |
-0.056 (-1.02%)
|
983,120 |
9 Apr 2024 |
USD |
5.47 |
5.499 |
5.47 |
5.496 |
5.496 |
+0.037 (+0.68%)
|
874,911 |
8 Apr 2024 |
USD |
5.457 |
5.463 |
5.442 |
5.459 |
5.459 |
-0.003 (-0.05%)
|
840,988 |
5 Apr 2024 |
USD |
5.462 |
5.471 |
5.445 |
5.462 |
5.462 |
-0.015 (-0.27%)
|
1,550,263 |
4 Apr 2024 |
USD |
5.453 |
5.482 |
5.452 |
5.477 |
5.477 |
+0.038 (+0.70%)
|
1,213,971 |
3 Apr 2024 |
USD |
5.433 |
5.447 |
5.419 |
5.439 |
5.439 |
+0.002 (+0.04%)
|
1,129,896 |
2 Apr 2024 |
USD |
5.491 |
5.491 |
5.41 |
5.437 |
5.437 |
-0.041 (-0.75%)
|
2,016,722 |
28 Mar 2024 |
USD |
5.483 |
5.49 |
5.4764 |
5.478 |
5.478 |
-0.006 (-0.11%)
|
3,049,062 |
27 Mar 2024 |
USD |
5.477 |
5.4975 |
5.468 |
5.484 |
5.484 |
+0.011 (+0.20%)
|
141,360 |
26 Mar 2024 |
USD |
5.471 |
5.49 |
5.463 |
5.473 |
5.473 |
+0.004 (+0.07%)
|
2,164,866 |
25 Mar 2024 |
USD |
5.483 |
5.486 |
5.461 |
5.469 |
5.469 |
-0.014 (-0.26%)
|
250,065 |
22 Mar 2024 |
USD |
5.475 |
5.489 |
5.466 |
5.483 |
5.483 |
+0.022 (+0.40%)
|
357,495 |
21 Mar 2024 |
USD |
5.462 |
5.478 |
5.4493 |
5.461 |
5.461 |
+0.041 (+0.76%)
|
1,249,910 |
20 Mar 2024 |
USD |
5.423 |
5.4327 |
5.414 |
5.42 |
5.42 |
+0.013 (+0.24%)
|
579,561 |
19 Mar 2024 |
USD |
5.38 |
5.4225 |
5.38 |
5.407 |
5.407 |
+0.018 (+0.33%)
|
10,147,470 |
18 Mar 2024 |
USD |
5.396 |
5.4 |
5.386 |
5.389 |
5.389 |
-0.002 (-0.04%)
|
149,317 |
15 Mar 2024 |
USD |
5.407 |
5.409 |
5.3851 |
5.391 |
5.391 |
-0.015 (-0.28%)
|
3,541,486 |