Ishr Jpm $ Emb Historical Data - IEMB | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Ishr Jpm $ Emb (IEMB)

88.53

0.03

( 0.03% )

Updated: 06:30:33

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
1734456600	88.5	0.07	0.08	89.02	89.02	88.305	136250
1734370200	88.43	-0.28	-0.32	89.14	89.14	88.42	121994
1734111000	88.71	-0.61	-0.68	89.53	89.53	88.615	127687
1734024600	89.32	-0.65	-0.72	90.04	90.04	89.205	152304
1733938200	89.97	0	0.00	90.38	90.38	89.84	28872
1733851800	89.97	-0.06	-0.07	90.46	90.46	89.92	46308
1733765400	90.03	-0.31	-0.34	90.12	90.495	90.03	99485
1733506200	90.34	0.49	0.55	89.88	90.385	89.88	32190
1733419800	89.85	0.07	0.08	89.78	89.955	89.68	246563
1733333400	89.78	0.21	0.23	89.6	89.79	89.395	187409
1733247000	89.57	0.06	0.07	89.15	89.74	89.15	24275
1733160600	89.51	-0.04	-0.04	89.46	89.6	89.24	127035
1732901400	89.55	0.09	0.10	89	89.695	89	104036
1732815000	89.46	0.18	0.20	89.28	89.5	89.21	8237
1732728600	89.28	0.32	0.36	89.65	89.65	89.11	87116
1732642200	88.96	-0.13	-0.15	88.91	89.09	88.87	117577
1732555800	89.09	0.7	0.79	88.71	89.12	88.585	109113
1732296600	88.39	-0.12	-0.14	88.38	88.73	88.26	50249
1732210200	88.51	0.36	0.41	88.93	88.93	88.17	32918
1732123800	88.15	-0.18	-0.20	88.45	88.51	88.15	76552
1732037400	88.33	0.46	0.52	88	88.33	87.955	197874
1731951000	87.87	-0.01	-0.01	87.81	88.12	87.635	97545
1731691800	87.88	-0.47	-0.53	88.67	88.67	87.625	124468
1731605400	88.35	-0.38	-0.43	88.33	88.52	88.095	189835
1731519000	88.73	-0.11	-0.12	88.88	89.29	88.585	119124
1731432600	88.84	-0.48	-0.54	89.88	89.88	88.8	199228
1731346200	89.32	0	0.00	89.46	89.73	89.195	21910
1731087000	89.32	0.17	0.19	89.27	89.775	89.27	154117
1731000600	89.15	1.15	1.31	88.46	89.25	88.3	170049
1730914200	88	-0.15	-0.17	88.56	88.56	87.655	89708
1730827800	88.15	-0.42	-0.47	88.76	88.76	88.05	45066
1730741400	88.57	0.23	0.26	88.23	88.71	88.23	42822
1730482200	88.34	-0.27	-0.30	88.54	88.87	88.195	367088
1730395800	88.61	-0.38	-0.43	89.4	89.4	88.4	97889
1730309400	88.99	0.36	0.41	89.15	89.295	88.85	45478
1730223000	88.63	-0.01	-0.01	89.19	89.19	88.565	46876
1730136600	88.64	-0.17	-0.19	88.39	88.885	88.39	143771
1729873800	88.81	0.24	0.27	88.79	89.115	88.765	251118
1729787400	88.57	0.16	0.18	88.33	88.88	88.33	561590
1729701000	88.41	-0.12	-0.14	88.38	88.735	88.335	46031
1729614600	88.53	-0.47	-0.53	88.95	88.975	88.53	719521
1729528200	89	-0.76	-0.85	89.73	90.02	88.98	382645
1729269000	89.76	-0.05	-0.06	89.74	89.805	89.53	61582
1729182600	89.81	-0.6	-0.66	90	90.345	89.675	38475
1729096200	90.41	0.34	0.38	90.18	90.56	90.18	34778
1729009800	90.07	0.31	0.35	90.03	90.19	89.91	61174
1728923400	89.76	-0.07	-0.08	89.55	89.79	89.55	9466
1728664200	89.83	0.14	0.16	90.26	90.26	89.58	58266
1728577800	89.69	-0.31	-0.34	89.81	91.3	89.57	46576
1728491400	90	0.08	0.09	89.78	90.085	89.78	57011
1728405000	89.92	-0.08	-0.09	89.68	90.115	89.68	32610
1728318600	90	-0.26	-0.29	90.31	90.335	89.905	20036
1728059400	90.26	-0.49	-0.54	90.66	90.71	90.065	27796
1727973000	90.75	-0.09	-0.10	90.84	91.12	90.575	53415
1727886600	90.84	-0.24	-0.26	91.04	91.22	90.73	8544
1727800200	91.08	0.22	0.24	91.5	91.5	90.89	18588
1727713800	90.86	0.11	0.12	91.38	91.38	90.505	60854
1727454600	90.75	0.21	0.23	90.49	90.92	90.49	245518
1727368200	90.54	-0.03	-0.03	90.53	91.025	90.38	13558
1727281800	90.57	-0.1	-0.11	91.27	91.27	90.51	53636
1727195400	90.67	0.12	0.13	90.01	90.67	90.01	76036
1727109000	90.55	-0.03	-0.03	91.18	91.18	90.23	63641
1726849800	90.58	-0.37	-0.41	91.62	91.62	90.53	404236
1726763400	90.95	0.31	0.34	91.27	91.27	90.765	189555
1726677000	90.64	-0.27	-0.30	90.91	91.025	90.55	91140

Direxion Daily FTSE Chin...

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