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 |
20 May 2024 |
USD |
5.5 |
5.504 |
5.488 |
5.4965 |
5.4965 |
+0.011 (+0.19%)
|
391,842 |
17 May 2024 |
USD |
5.513 |
5.517 |
5.486 |
5.486 |
5.486 |
-0.033 (-0.59%)
|
164,973 |
16 May 2024 |
USD |
5.529 |
5.531 |
5.515 |
5.5185 |
5.5185 |
+0.005 (+0.10%)
|
731,813 |
15 May 2024 |
USD |
5.477 |
5.513 |
5.468 |
5.513 |
5.513 |
+0.053 (+0.97%)
|
83,103 |
14 May 2024 |
USD |
5.457 |
5.467 |
5.452 |
5.46 |
5.46 |
+0.003 (+0.05%)
|
147,450 |
13 May 2024 |
USD |
5.454 |
5.463 |
5.451 |
5.457 |
5.457 |
+0.007 (+0.13%)
|
206,351 |
10 May 2024 |
USD |
5.464 |
5.472 |
5.442 |
5.45 |
5.45 |
-0.004 (-0.07%)
|
110,764 |
9 May 2024 |
USD |
5.45 |
5.455 |
5.438 |
5.454 |
5.454 |
+0.009 (+0.17%)
|
865,186 |
8 May 2024 |
USD |
5.461 |
5.465 |
5.4351 |
5.445 |
5.445 |
-0.024 (-0.44%)
|
385,830 |
7 May 2024 |
USD |
5.442 |
5.49 |
5.442 |
5.469 |
5.469 |
+0.027 (+0.50%)
|
282,724 |
3 May 2024 |
USD |
5.391 |
5.451 |
5.3842 |
5.442 |
5.442 |
+0.067 (+1.25%)
|
297,021 |
2 May 2024 |
USD |
5.369 |
5.3855 |
5.362 |
5.375 |
5.375 |
+0.031 (+0.58%)
|
342,260 |
1 May 2024 |
USD |
5.331 |
5.3505 |
5.329 |
5.344 |
5.344 |
-0.012 (-0.22%)
|
1,511,642 |
30 Apr 2024 |
USD |
5.385 |
5.39 |
5.351 |
5.356 |
5.356 |
-0.026 (-0.48%)
|
2,582,554 |
29 Apr 2024 |
USD |
5.365 |
5.3894 |
5.365 |
5.382 |
5.382 |
+0.028 (+0.52%)
|
277,898 |
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 |