Register for real-time alerts, custom portfolio, and market movers
EMBI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 07 2024 | 9.0802 | 0.07 | 0.75% | 9.0499 | 9.0802 | 9.035 | 1,370 |
| May 06 2024 | 9.0123 | -0.01 | -0.08% | 9.0414 | 9.0633 | 9.0123 | 2,050 |
| May 03 2024 | 9.0195 | 0.09 | 1.05% | 8.9662 | 9.0376 | 8.9662 | 3,617 |
| May 02 2024 | 8.9262 | 0.02 | 0.17% | 8.8872 | 8.9603 | 8.8872 | 5,929 |
| Apr 30 2024 | 8.9112 | -0.01 | -0.16% | 8.9486 | 8.9873 | 8.9067 | 18,648 |
| Apr 29 2024 | 8.9255 | 0.03 | 0.34% | 8.9242 | 8.9255 | 8.9242 | 575 |
| Apr 26 2024 | 8.8949 | 0.07 | 0.77% | 8.8673 | 8.9313 | 8.8673 | 8,778 |
| Apr 25 2024 | 8.8265 | -0.05 | -0.58% | 8.8967 | 8.8967 | 8.8138 | 1,800 |
| Apr 24 2024 | 8.8776 | -0.07 | -0.79% | 8.9552 | 8.9552 | 8.8753 | 2,171 |
| Apr 23 2024 | 8.948 | 0.04 | 0.47% | 8.9338 | 8.9537 | 8.9056 | 8,237 |
| Apr 22 2024 | 8.9059 | -0.01 | -0.06% | 8.9003 | 8.938 | 8.9003 | 3,569 |
| Apr 19 2024 | 8.9111 | -0.05 | -0.55% | 8.9098 | 8.9292 | 8.8876 | 8,076 |
| Apr 18 2024 | 8.9608 | 0.04 | 0.50% | 8.9554 | 8.9608 | 8.9554 | 113 |
| Apr 17 2024 | 8.9163 | 0.06 | 0.73% | 8.8301 | 8.9163 | 8.8301 | 64,884 |
| Apr 16 2024 | 8.852 | -0.03 | -0.39% | 8.8405 | 8.852 | 8.8405 | 1,507 |
| Apr 15 2024 | 8.8864 | -0.09 | -0.96% | 8.9463 | 8.9716 | 8.8864 | 5,194 |
| Apr 12 2024 | 8.9724 | -0.03 | -0.38% | 8.9858 | 9.0061 | 8.9724 | 3,023 |
| Apr 11 2024 | 9.0063 | -0.07 | -0.81% | 9.0035 | 9.0072 | 9.0035 | 2,273 |
| Apr 10 2024 | 9.0796 | -0.01 | -0.06% | 9.1399 | 9.1399 | 9.0796 | 10,876 |
| Apr 09 2024 | 9.0855 | 0.05 | 0.50% | 9.0855 | 9.0855 | 9.0855 | 0 |
| Apr 08 2024 | 9.0399 | -0.02 | -0.23% | 9.0747 | 9.077 | 9.0399 | 660 |
| Apr 05 2024 | 9.0607 | -0.01 | -0.08% | 9.0968 | 9.0968 | 9.0607 | 2,375 |
| Apr 04 2024 | 9.0678 | 0.03 | 0.32% | 9.0689 | 9.071 | 9.0525 | 5,238 |
| Apr 03 2024 | 9.0391 | 0.04 | 0.46% | 9.0306 | 9.0391 | 9.0033 | 4,752 |
| Apr 02 2024 | 8.9978 | -0.10 | -1.11% | 9.0812 | 9.0812 | 8.9978 | 1,309 |
| Mar 28 2024 | 9.0992 | -0.01 | -0.16% | 9.1276 | 9.1311 | 9.0992 | 77 |
| Mar 27 2024 | 9.1139 | 0.03 | 0.29% | 9.1158 | 9.1158 | 9.0866 | 467 |
| Mar 26 2024 | 9.0874 | -0.04 | -0.42% | 9.0905 | 9.0936 | 9.0874 | 3,980 |
| Mar 25 2024 | 9.126 | 0.01 | 0.09% | 9.1154 | 9.1311 | 9.1096 | 6,228 |
| Mar 22 2024 | 9.1182 | 0.02 | 0.25% | 9.1062 | 9.12 | 9.0738 | 544 |
| Mar 21 2024 | 9.0952 | 0.05 | 0.52% | 9.0855 | 9.1019 | 9.0712 | 1,352 |
| Mar 20 2024 | 9.048 | 0.09 | 0.97% | 9.0161 | 9.048 | 9.0161 | 12,533 |
| Mar 19 2024 | 8.9607 | -0.01 | -0.16% | 8.9607 | 8.9607 | 8.9607 | 0 |
| Mar 18 2024 | 8.9754 | -0.04 | -0.45% | 8.9754 | 8.9754 | 8.9754 | 0 |
| Mar 15 2024 | 9.0158 | -0.01 | -0.10% | 9.0004 | 9.0158 | 8.9734 | 1,324 |
| Mar 14 2024 | 9.0249 | -0.02 | -0.27% | 9.0371 | 9.0778 | 9.0249 | 1,309 |
| Mar 13 2024 | 9.0493 | 0.00 | 0.04% | 9.0328 | 9.061 | 9.0193 | 2,236 |
| Mar 12 2024 | 9.0457 | -0.01 | -0.15% | 9.0378 | 9.0673 | 9.0291 | 156 |
| Mar 11 2024 | 9.0591 | -0.02 | -0.25% | 9.0617 | 9.0819 | 9.0591 | 3,271 |
| Mar 08 2024 | 9.082 | 0.04 | 0.45% | 9.0396 | 9.082 | 9.0396 | 4,013 |
| Mar 07 2024 | 9.0411 | 0.04 | 0.43% | 9.0439 | 9.0537 | 9.0292 | 2,724 |
| Mar 06 2024 | 9.0021 | 0.02 | 0.22% | 8.9844 | 9.0096 | 8.9721 | 2,899 |
| Mar 05 2024 | 8.982 | -0.01 | -0.16% | 8.9785 | 9.0156 | 8.9785 | 2,069 |
| Mar 04 2024 | 8.9961 | 0.02 | 0.22% | 8.9595 | 8.9961 | 8.9525 | 4,420 |
| Mar 01 2024 | 8.9763 | 0.02 | 0.18% | 8.9194 | 8.9763 | 8.9194 | 2,702 |
| Feb 29 2024 | 8.9603 | 0.09 | 1.04% | 8.9115 | 8.97 | 8.9115 | 16,157 |
| Feb 28 2024 | 8.8677 | -0.02 | -0.25% | 8.8877 | 8.8877 | 8.8481 | 3,422 |
| Feb 27 2024 | 8.89 | 0.00 | 0.02% | 8.891 | 8.938 | 8.89 | 4,513 |
| Feb 26 2024 | 8.8886 | 0.04 | 0.49% | 8.9332 | 8.9518 | 8.8886 | 1,770 |
| Feb 23 2024 | 8.8454 | 0.02 | 0.20% | 8.8545 | 8.8545 | 8.8454 | 9 |
| Feb 22 2024 | 8.828 | -0.01 | -0.14% | 8.8387 | 8.8387 | 8.828 | 5,216 |
| Feb 21 2024 | 8.8403 | 0.01 | 0.09% | 8.8344 | 8.8403 | 8.8145 | 64,866 |
| Feb 20 2024 | 8.8322 | 0.02 | 0.20% | 8.8296 | 8.834 | 8.8246 | 3,559 |
| Feb 19 2024 | 8.815 | -0.05 | -0.51% | 8.8468 | 8.8468 | 8.815 | 419 |
| Feb 16 2024 | 8.8604 | 0.00 | 0.05% | 8.8667 | 8.8667 | 8.8604 | 632 |
| Feb 15 2024 | 8.8562 | 0.07 | 0.76% | 8.8562 | 8.8562 | 8.8562 | 0 |
| Feb 14 2024 | 8.7891 | -0.09 | -0.97% | 8.7891 | 8.7891 | 8.7891 | 0 |
| Feb 13 2024 | 8.875 | 0.00 | 0.01% | 8.8731 | 8.894 | 8.871 | 1,276 |
| Feb 12 2024 | 8.8742 | 0.00 | -0.02% | 8.8786 | 8.8934 | 8.849 | 17,657 |
| Feb 09 2024 | 8.8764 | -0.02 | -0.28% | 8.8708 | 8.885 | 8.8516 | 10,418 |
| Feb 08 2024 | 8.901 | 0.01 | 0.16% | 8.8845 | 8.901 | 8.8619 | 4,096 |
