EMB: iShares J.P. Morgan USD Emerging Markets Bond ETF

As of Friday, December 8th, 2023

$ 86.84

-0.30 -0.34%

Open: 86.66
High: 86.92
Low: 86.60
Volume: 6,972,300
Previous Close on Thursday, December 7th, 2023

$ 87.14

-0.09 -0.10%

Open: 87.06
High: 87.41
Low: 87.06
Volume: 5,562,410
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2023-12-08 86.66 86.92 86.60 86.84 6,972,300 -0.30 -0.34
2023-12-07 87.06 87.41 87.06 87.14 5,562,410 -0.09 -0.10
2023-12-06 87.26 87.31 86.94 87.23 7,653,575 +0.48 +0.55
2023-12-05 86.58 86.89 86.43 86.75 5,392,019 +0.50 +0.58
2023-12-04 86.18 86.30 85.93 86.25 6,233,073 -0.60 -0.69
2023-12-01 85.50 86.86 85.38 86.85 12,547,386 +0.98 +1.14
2023-11-30 86.29 86.31 85.64 85.87 8,819,419 -0.61 -0.71
2023-11-29 86.20 86.48 86.08 86.48 7,570,968 +0.68 +0.79

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 87.41
On 2023-12-07
85.93
On 2023-12-04
-0.01 -0.01 87.41
On 2023-12-07
86.60
On 2023-12-08
-0.93 86.84
10D 87.41
On 2023-12-07
84.85
On 2023-11-27
1.85 2.18 86.86
On 2023-12-01
85.93
On 2023-12-04
-1.07 86.46
20D 87.41
On 2023-12-07
82.01
On 2023-11-13
4.42 5.36 86.86
On 2023-12-01
85.93
On 2023-12-04
-1.07 85.22
WTD 87.41
On 2023-12-07
85.93
On 2023-12-04
-0.01 -0.01 87.41
On 2023-12-07
86.60
On 2023-12-08
-0.93 86.84
MTD 87.41
On 2023-12-07
85.38
On 2023-12-01
0.97 1.13 86.86
On 2023-12-01
85.93
On 2023-12-04
-1.07 86.84
As of Friday, December 8th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

120.59 +1.11 +0.93 3,928,740
KO

The Coca-Cola Company

58.61 -0.13 -0.22 10,394,119
PFE

Pfizer Inc.

28.78 +0.15 +0.52 31,254,982
VZ

Verizon Communications Inc.

38.25 -0.40 -1.03 21,676,428
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,247.87 +130.49 +0.36 291,135,707
DJTA

Dow Jones Transportation Average

15,211.06 -88.23 -0.58 106,416,833
SPX

S&P 500 Index

4,604.37 +18.78 +0.41
OEX

S&P 100 Index

2,171.29 +10.19 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,084.69 +62.20 +0.39
NYA

NYSE Composite Index

16,207.76 +70.91 +0.44
XAX

NYSE AMEX Composite Index

4,568.07 +97.29 +2.18
RUI

RUSSELL 1000 Index

2,525.73 +10.93 +0.43
RUT

Russell 2000 Index

1,880.82 +12.57 +0.67
RUA

Russell 3000 Index

2,641.93 +11.75 +0.45
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

12.38 -0.67 -5.13
VIX1Y