Ishr Jpm $ Emb Historical Data - IEMB | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
UK
LSE
Ishr Jpm $ Emb (IEMB)
Ishr Jpm $ Emb (IEMB) Historical

Ishr Jpm $ Emb (IEMB)

87.69

0.78

(0.90%)

Closed May 16 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1715790600	87.69	0.78	0.90	87.14	87.72	86.97	35402
1715704200	86.91	0.05	0.06	86.88	87.095	86.55	40391
1715617800	86.86	0.11	0.13	86.83	87.005	86.615	48564
1715358600	86.75	-0.1	-0.12	86.52	87.22	86.52	95442
1715272200	86.85	0.09	0.10	86.64	86.85	86.575	92535
1715185800	86.76	-0.55	-0.63	87.17	87.175	86.625	107822
1715099400	87.31	0.69	0.80	86.23	87.505	86.1	82533
1714753800	86.62	1.02	1.19	85.97	86.865	85.495	80830
1714667400	85.6	0.48	0.56	85.86	85.86	85.335	83897
1714581000	85.12	-0.15	-0.18	85.09	85.33	84.9	32355
1714494600	85.27	-0.45	-0.52	85.7	85.965	85.245	154621
1714408200	85.72	0.44	0.52	85.27	85.815	85.27	53166
1714149000	85.28	0.38	0.45	85.17	85.56	85.04	188403
1714062600	84.9	-0.31	-0.36	85.27	85.515	84.6	243450
1713976200	85.21	-0.57	-0.66	85.77	85.815	85.115	32106
1713889800	85.78	0.3	0.35	85.5	85.965	85.29	102789
1713803400	85.48	0.09	0.11	85.22	85.54	85.22	51817
1713544200	85.39	0.21	0.25	85.54	85.54	85.055	107663
1713457800	85.18	-0.4	-0.47	85.97	85.97	85.16	262111
1713371400	85.58	0.68	0.80	85.47	85.765	84.755	241680
1713285000	84.9	-0.67	-0.78	85.22	85.32	84.67	447007
1713198600	85.57	-0.74	-0.86	86.24	86.48	85.475	259337
1712939400	86.31	0	0.00	86.56	86.745	86.31	306856
1712853000	86.31	-0.84	-0.96	86.79	86.935	86.285	122833
1712766600	87.15	-0.8	-0.91	88.39	88.39	87.055	85482
1712680200	87.95	0.54	0.62	87.67	88.03	87.51	69012
1712593800	87.41	0.07	0.08	87.82	87.82	87.11	21792
1712334600	87.34	-0.31	-0.35	87.12	87.6	87.07	180529
1712248200	87.65	0.57	0.65	87.31	87.775	87.265	153668
1712161800	87.08	0.14	0.16	87.16	87.24	86.775	86424
1712075400	86.94	-0.76	-0.87	87.57	87.57	86.62	134145
1711647000	87.7	-0.06	-0.07	87.85	87.945	87.675	145539
1711560600	87.76	0.18	0.21	87.71	87.8	87.455	27000
1711474200	87.58	0.08	0.09	87.6	87.83	87.495	67478
1711387800	87.5	-0.24	-0.27	87.88	87.88	87.375	96878
1711128600	87.74	0.25	0.29	87.51	87.815	87.395	249324
1711042200	87.49	0.7	0.81	87.47	87.775	87.12	263238
1710955800	86.79	0.18	0.21	86.69	86.96	86.415	16642
1710869400	86.61	0.42	0.49	86.12	86.61	86.12	115675
1710783000	86.19	-0.12	-0.14	86.37	86.555	86.16	81497
1710523800	86.31	-0.22	-0.25	86.41	86.615	86.16	329942
1710437400	86.53	-0.94	-1.07	86.85	87.195	86.5	295461
1710351000	87.47	0.17	0.19	87.46	87.84	87.245	114462
1710264600	87.3	-0.13	-0.15	87.44	89.76	87.18	78864
1710178200	87.43	-0.18	-0.21	87.61	87.845	87.405	383416
1709919000	87.61	0.21	0.24	87.86	87.895	87.255	50693
1709832600	87.4	0.11	0.13	87.39	87.66	86.98	108425
1709746200	87.29	0.42	0.48	86.96	87.38	86.875	125326
1709659800	86.87	0.17	0.20	87.24	87.24	86.615	291335
1709573400	86.7	0.19	0.22	86.55	86.775	86.55	61809
1709314200	86.51	0.15	0.17	86.59	86.68	86.125	41153
1709227800	86.36	0.42	0.49	85.98	86.425	85.905	131489
1709141400	85.94	0.02	0.02	86.2	86.2	85.775	48226
1709055000	85.92	-0.14	-0.16	86.06	86.135	85.83	265519
1708968600	86.06	0	0.00	85.98	86.435	85.98	241209
1708709400	86.06	0.58	0.68	85.55	86.13	85.48	92881
1708623000	85.48	0.22	0.26	85.36	85.68	85.215	90264
1708536600	85.26	-0.02	-0.02	85.27	85.475	85.205	27638
1708450200	85.28	0.08	0.09	85.41	85.41	85.13	122464
1708363800	85.2	-0.23	-0.27	85.11	85.275	85.11	79680
1708104600	85.43	-0.06	-0.07	85.58	85.71	85.125	94391

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions