Skip to main content
logo
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
96.60
+0.25 (0.26%)
At close: Nov 25, 2025, 4:00 PM EST
96.45
-0.15 (-0.16%)
After-hours: Nov 25, 2025, 5:29 PM EST

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 25, 202596.4096.6496.3296.6096.600.26%10,379,539
Nov 24, 202596.3996.4396.2496.3596.350.21%5,363,927
Nov 21, 202595.8996.2595.8996.1596.150.27%5,214,435
Nov 20, 202596.1996.3595.8695.8995.89-0.24%14,798,845
Nov 19, 202596.0696.1895.9996.1296.120.17%8,184,796
Nov 18, 202596.0296.1295.8795.9695.96-0.03%6,411,184
Nov 17, 202596.2196.3595.9795.9995.990.02%9,950,593
Nov 14, 202596.0596.1695.9795.9795.97-0.06%7,216,067
Nov 13, 202596.5496.5596.0096.0396.03-0.49%6,880,202
Nov 12, 202596.4696.5296.2396.5096.500.04%7,200,662
Nov 11, 202596.2796.4996.2296.4696.460.23%2,303,522
Nov 10, 202595.9496.2795.9496.2496.240.23%6,128,266
Nov 7, 202596.1296.1295.7296.0296.020.05%6,388,855
Nov 6, 202596.0696.0995.8995.9795.970.33%6,867,790
Nov 5, 202595.9495.9495.6595.6595.65-0.22%5,893,895
Nov 4, 202595.8196.0195.7595.8695.86-0.11%6,231,677
Nov 3, 202596.5196.5195.9395.9795.97-0.72%9,436,868
Oct 31, 202596.7296.8296.5596.6796.250.19%8,851,562
Oct 30, 202596.5296.6896.3196.4996.07-0.11%9,112,492
Oct 29, 202596.9997.0396.5596.6096.18-0.44%7,368,613
Oct 28, 202597.0797.0796.9097.0396.61-4,779,958
Oct 27, 202596.9997.0496.7597.0396.610.77%5,751,735
Oct 24, 202596.3396.4496.1396.2995.870.29%4,003,255
Oct 23, 202596.1096.1395.9396.0195.60-0.07%4,820,545
Oct 22, 202596.3296.3295.9896.0895.66-0.21%6,725,743
Oct 21, 202596.4196.5196.2696.2895.860.12%4,754,065
Oct 20, 202595.9796.1695.9596.1695.740.44%7,665,734
Oct 17, 202595.7195.7695.5295.7495.330.03%6,359,175
Oct 16, 202595.6695.7895.5695.7195.300.15%7,380,413
Oct 15, 202595.6395.7795.3995.5795.160.35%11,401,347
Oct 14, 202595.0395.4494.9195.2494.83-0.04%9,988,278
Oct 13, 202595.0195.3094.9295.2894.870.69%4,121,691
Oct 10, 202595.1495.2394.5794.6394.22-0.44%16,586,388
Oct 9, 202595.1995.2294.8895.0594.64-0.05%7,375,716
Oct 8, 202595.2795.2795.0195.1094.690.05%10,027,526
Oct 7, 202595.0795.1894.9795.0594.64-0.04%7,018,281
Oct 6, 202595.1895.1895.0395.0994.68-0.13%5,126,805
Oct 3, 202595.2795.3395.1395.2194.800.04%4,600,809
Oct 2, 202594.9295.2494.9195.1794.760.05%6,074,040
Oct 1, 202594.8895.1794.8495.1294.71-0.07%10,072,502
Sep 30, 202595.4395.5195.1795.1994.39-0.21%7,422,900
Sep 29, 202595.2395.4795.2395.3994.590.17%4,182,261
Sep 26, 202595.3095.4095.1095.2394.43-0.03%6,119,875
Sep 25, 202595.6095.6095.1895.2694.46-0.25%7,982,640
Sep 24, 202595.7395.8095.4395.5094.70-0.06%7,173,634
Sep 23, 202595.3495.5795.3095.5694.750.39%5,840,278
Sep 22, 202595.1295.2495.0495.1994.390.22%5,110,127
Sep 19, 202594.9695.0594.8494.9894.18-0.11%6,499,614
Sep 18, 202595.7795.7795.0495.0894.28-0.42%7,793,664
Sep 17, 202595.7495.9095.3195.4894.68-0.05%8,381,880