iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
90.82
+0.03 (0.03%)
At close: Feb 21, 2025, 4:00 PM
90.75
-0.07 (-0.08%)
After-hours: Feb 21, 2025, 4:26 PM EST
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 90.93 | 91.01 | 90.74 | 90.82 | 90.82 | 0.03% | 5,734,737 |
| Feb 20, 2025 | 90.60 | 90.79 | 90.52 | 90.79 | 90.79 | 0.19% | 5,621,376 |
| Feb 19, 2025 | 90.40 | 90.68 | 90.33 | 90.62 | 90.62 | 0.02% | 4,731,712 |
| Feb 18, 2025 | 90.79 | 90.93 | 90.54 | 90.60 | 90.60 | -0.43% | 7,565,280 |
| Feb 14, 2025 | 90.92 | 91.18 | 90.92 | 90.99 | 90.99 | 0.31% | 7,764,034 |
| Feb 13, 2025 | 90.37 | 90.77 | 90.35 | 90.71 | 90.71 | 0.82% | 6,017,857 |
| Feb 12, 2025 | 89.68 | 90.14 | 89.61 | 89.97 | 89.97 | -0.32% | 6,819,772 |
| Feb 11, 2025 | 90.32 | 90.41 | 90.22 | 90.26 | 90.26 | -0.44% | 5,995,989 |
| Feb 10, 2025 | 90.68 | 90.83 | 90.57 | 90.65 | 90.65 | - | 3,331,480 |
| Feb 7, 2025 | 90.74 | 90.83 | 90.60 | 90.65 | 90.65 | -0.38% | 4,935,769 |
| Feb 6, 2025 | 91.07 | 91.18 | 90.89 | 91.00 | 91.00 | -0.09% | 3,296,396 |
| Feb 5, 2025 | 90.83 | 91.15 | 90.82 | 91.08 | 91.08 | 0.56% | 5,727,066 |
| Feb 4, 2025 | 90.19 | 90.60 | 90.16 | 90.57 | 90.57 | 0.35% | 7,381,731 |
| Feb 3, 2025 | 89.92 | 90.42 | 89.92 | 90.25 | 90.25 | -0.33% | 6,566,083 |
| Jan 31, 2025 | 90.79 | 90.94 | 90.40 | 90.55 | 90.11 | -0.34% | 9,075,225 |
| Jan 30, 2025 | 90.87 | 90.98 | 90.68 | 90.86 | 90.42 | 0.42% | 5,949,175 |
| Jan 29, 2025 | 90.66 | 90.74 | 90.22 | 90.48 | 90.04 | -0.09% | 5,118,418 |
| Jan 28, 2025 | 90.56 | 90.58 | 90.31 | 90.56 | 90.12 | -0.04% | 5,528,613 |
| Jan 27, 2025 | 90.26 | 90.61 | 90.26 | 90.60 | 90.16 | 0.29% | 5,632,729 |
| Jan 24, 2025 | 90.19 | 90.38 | 90.16 | 90.34 | 89.90 | 0.17% | 3,170,308 |
| Jan 23, 2025 | 89.96 | 90.20 | 89.88 | 90.19 | 89.75 | -0.02% | 8,020,738 |
| Jan 22, 2025 | 90.53 | 90.55 | 90.20 | 90.21 | 89.77 | -0.28% | 6,916,200 |
| Jan 21, 2025 | 90.25 | 90.46 | 90.14 | 90.46 | 90.02 | 0.68% | 6,997,117 |
| Jan 17, 2025 | 89.94 | 90.05 | 89.75 | 89.85 | 89.41 | 0.19% | 3,558,227 |
| Jan 16, 2025 | 89.52 | 89.80 | 89.42 | 89.68 | 89.24 | -0.12% | 5,421,782 |
| Jan 15, 2025 | 89.65 | 89.92 | 89.54 | 89.79 | 89.35 | 1.15% | 6,638,689 |
| Jan 14, 2025 | 88.74 | 88.82 | 88.57 | 88.77 | 88.34 | 0.15% | 4,067,074 |
| Jan 13, 2025 | 88.74 | 88.74 | 88.44 | 88.64 | 88.21 | -0.15% | 6,512,854 |
| Jan 10, 2025 | 88.87 | 89.00 | 88.64 | 88.77 | 88.34 | -0.54% | 7,313,565 |
| Jan 8, 2025 | 89.07 | 89.25 | 88.90 | 89.25 | 88.82 | 0.08% | 5,579,299 |
| Jan 7, 2025 | 89.55 | 89.65 | 89.11 | 89.18 | 88.75 | -0.40% | 9,445,627 |
| Jan 6, 2025 | 89.56 | 89.67 | 89.41 | 89.54 | 89.11 | 0.04% | 5,044,196 |
| Jan 3, 2025 | 89.66 | 89.76 | 89.48 | 89.50 | 89.07 | 0.18% | 4,988,376 |
| Jan 2, 2025 | 89.36 | 89.50 | 89.06 | 89.34 | 88.91 | 0.34% | 7,709,693 |
| Dec 31, 2024 | 89.43 | 89.44 | 88.85 | 89.04 | 88.61 | -0.19% | 4,415,167 |
| Dec 30, 2024 | 89.15 | 89.45 | 89.15 | 89.21 | 88.78 | -0.10% | 4,014,072 |
| Dec 27, 2024 | 89.46 | 89.48 | 89.23 | 89.30 | 88.61 | -0.38% | 2,166,253 |
| Dec 26, 2024 | 89.48 | 89.70 | 89.38 | 89.64 | 88.95 | -0.10% | 2,379,695 |
| Dec 24, 2024 | 89.40 | 89.74 | 89.25 | 89.73 | 89.04 | 0.45% | 2,512,536 |
| Dec 23, 2024 | 89.74 | 89.74 | 89.25 | 89.33 | 88.64 | -0.26% | 4,949,102 |
| Dec 20, 2024 | 89.01 | 89.85 | 89.01 | 89.56 | 88.87 | 0.70% | 6,711,962 |
| Dec 19, 2024 | 89.52 | 89.53 | 88.92 | 88.94 | 88.26 | -0.44% | 15,042,144 |
| Dec 18, 2024 | 90.62 | 90.68 | 89.25 | 89.33 | 88.64 | -1.96% | 8,932,783 |
| Dec 17, 2024 | 91.11 | 91.23 | 90.96 | 91.12 | 89.99 | -0.05% | 7,183,914 |
| Dec 16, 2024 | 91.24 | 91.30 | 90.99 | 91.17 | 90.04 | 0.09% | 5,256,323 |
| Dec 13, 2024 | 91.61 | 91.62 | 91.07 | 91.09 | 89.96 | -0.51% | 5,677,081 |
| Dec 12, 2024 | 92.01 | 92.01 | 91.56 | 91.56 | 90.42 | -0.52% | 4,609,114 |
| Dec 11, 2024 | 92.27 | 92.36 | 91.99 | 92.04 | 90.90 | -0.05% | 3,577,477 |
| Dec 10, 2024 | 92.26 | 92.26 | 92.05 | 92.09 | 90.95 | -0.16% | 4,801,296 |
| Dec 9, 2024 | 92.51 | 92.51 | 92.23 | 92.24 | 91.09 | -0.23% | 4,376,961 |
| Dec 6, 2024 | 92.45 | 92.59 | 92.26 | 92.45 | 91.30 | 0.34% | 4,125,151 |
| Dec 5, 2024 | 92.06 | 92.21 | 91.95 | 92.14 | 90.99 | 0.13% | 4,392,816 |
| Dec 4, 2024 | 91.48 | 92.04 | 91.48 | 92.02 | 90.88 | 0.37% | 3,906,998 |
| Dec 3, 2024 | 91.76 | 91.86 | 91.63 | 91.68 | 90.54 | 0.02% | 4,021,747 |
| Dec 2, 2024 | 91.44 | 91.80 | 91.40 | 91.66 | 90.52 | -0.53% | 5,734,506 |
| Nov 29, 2024 | 92.24 | 92.24 | 92.06 | 92.15 | 90.62 | 0.28% | 2,447,322 |
| Nov 27, 2024 | 91.68 | 91.99 | 91.68 | 91.89 | 90.37 | 0.35% | 3,478,091 |
| Nov 26, 2024 | 91.49 | 91.58 | 91.38 | 91.57 | 90.05 | -0.14% | 4,765,578 |
| Nov 25, 2024 | 91.47 | 91.74 | 91.45 | 91.70 | 90.18 | 0.94% | 7,184,655 |
| Nov 22, 2024 | 91.10 | 91.12 | 90.76 | 90.85 | 89.34 | -0.12% | 4,167,534 |
| Nov 21, 2024 | 90.97 | 91.11 | 90.90 | 90.96 | 89.45 | 0.04% | 4,023,368 |
| Nov 20, 2024 | 90.71 | 90.92 | 90.61 | 90.92 | 89.41 | 0.01% | 6,009,604 |
| Nov 19, 2024 | 90.57 | 90.99 | 90.43 | 90.91 | 89.40 | 0.48% | 5,749,523 |
| Nov 18, 2024 | 90.47 | 90.53 | 90.14 | 90.48 | 88.98 | 0.12% | 4,404,387 |
| Nov 15, 2024 | 90.19 | 90.44 | 90.13 | 90.37 | 88.87 | -0.14% | 8,478,354 |
| Nov 14, 2024 | 91.03 | 91.04 | 90.50 | 90.50 | 89.00 | -0.25% | 6,237,616 |
| Nov 13, 2024 | 91.10 | 91.28 | 90.67 | 90.73 | 89.22 | -0.14% | 4,797,377 |
| Nov 12, 2024 | 91.16 | 91.26 | 90.75 | 90.86 | 89.35 | -0.78% | 7,934,833 |
| Nov 11, 2024 | 91.68 | 91.68 | 91.46 | 91.57 | 90.05 | -0.21% | 2,220,032 |
| Nov 8, 2024 | 91.71 | 91.76 | 91.44 | 91.76 | 90.24 | 0.27% | 7,686,297 |
| Nov 7, 2024 | 91.00 | 91.65 | 90.83 | 91.51 | 89.99 | 1.09% | 8,684,613 |
| Nov 6, 2024 | 89.93 | 90.70 | 89.83 | 90.52 | 89.02 | -0.32% | 7,362,652 |
| Nov 5, 2024 | 90.48 | 90.82 | 90.21 | 90.81 | 89.30 | 0.31% | 6,384,784 |
| Nov 4, 2024 | 90.71 | 90.87 | 90.44 | 90.53 | 89.03 | 0.43% | 4,915,719 |
| Nov 1, 2024 | 90.84 | 90.89 | 90.10 | 90.14 | 88.64 | -0.86% | 8,926,059 |
| Oct 31, 2024 | 91.35 | 91.44 | 90.92 | 90.92 | 88.99 | -0.59% | 10,214,693 |
| Oct 30, 2024 | 91.59 | 91.89 | 91.41 | 91.46 | 89.52 | -0.11% | 4,005,029 |
| Oct 29, 2024 | 91.30 | 91.58 | 91.15 | 91.56 | 89.62 | 0.23% | 6,079,059 |
| Oct 28, 2024 | 91.36 | 91.46 | 91.18 | 91.35 | 89.42 | 0.10% | 4,655,132 |
| Oct 25, 2024 | 91.69 | 91.69 | 91.25 | 91.26 | 89.33 | - | 4,617,705 |
| Oct 24, 2024 | 91.24 | 91.33 | 91.08 | 91.26 | 89.33 | 0.41% | 4,880,725 |
| Oct 23, 2024 | 90.96 | 91.04 | 90.74 | 90.89 | 88.97 | -0.37% | 5,110,440 |
| Oct 22, 2024 | 91.39 | 91.39 | 91.14 | 91.23 | 89.30 | -0.23% | 5,541,197 |
| Oct 21, 2024 | 91.96 | 92.16 | 91.42 | 91.44 | 89.50 | -0.99% | 5,709,910 |
| Oct 18, 2024 | 92.35 | 92.46 | 92.31 | 92.35 | 90.39 | 0.23% | 4,612,533 |
| Oct 17, 2024 | 92.55 | 92.55 | 92.12 | 92.14 | 90.19 | -0.64% | 6,027,457 |
| Oct 16, 2024 | 92.69 | 92.76 | 92.59 | 92.73 | 90.77 | 0.25% | 3,762,455 |
| Oct 15, 2024 | 92.50 | 92.53 | 92.31 | 92.50 | 90.54 | 0.27% | 4,980,111 |
| Oct 14, 2024 | 92.01 | 92.25 | 91.90 | 92.25 | 90.30 | 0.21% | 1,876,569 |
| Oct 11, 2024 | 91.90 | 92.19 | 91.90 | 92.06 | 90.11 | 0.13% | 4,002,261 |
| Oct 10, 2024 | 92.18 | 92.18 | 91.74 | 91.94 | 89.99 | -0.16% | 5,923,314 |
| Oct 9, 2024 | 92.16 | 92.33 | 91.99 | 92.09 | 90.14 | -0.16% | 5,971,149 |
| Oct 8, 2024 | 92.24 | 92.27 | 92.13 | 92.24 | 90.29 | 0.16% | 4,639,499 |
| Oct 7, 2024 | 92.44 | 92.47 | 92.03 | 92.09 | 90.14 | -0.45% | 4,694,006 |
| Oct 4, 2024 | 92.44 | 92.66 | 92.37 | 92.51 | 90.55 | -0.38% | 8,880,241 |
| Oct 3, 2024 | 93.09 | 93.10 | 92.81 | 92.86 | 90.89 | -0.42% | 7,976,882 |
| Oct 2, 2024 | 93.27 | 93.30 | 93.03 | 93.25 | 91.28 | -0.22% | 8,465,144 |
| Oct 1, 2024 | 93.49 | 93.56 | 93.28 | 93.46 | 91.48 | -0.13% | 6,208,029 |
| Sep 30, 2024 | 93.54 | 93.67 | 93.35 | 93.58 | 91.22 | 0.17% | 5,789,664 |
| Sep 27, 2024 | 93.46 | 93.55 | 93.40 | 93.42 | 91.07 | 0.17% | 5,447,822 |