iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
97.03
0.00 (0.00%)
Oct 28, 2025, 4:00 PM EDT - Market closed

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202597.0797.0796.9097.0397.03-4,779,958
Oct 27, 202596.9997.0496.7597.0397.030.77%5,751,735
Oct 24, 202596.3396.4496.1396.2996.290.29%4,003,255
Oct 23, 202596.1096.1395.9396.0196.01-0.07%4,820,545
Oct 22, 202596.3296.3295.9896.0896.08-0.21%6,725,743
Oct 21, 202596.4196.5196.2696.2896.280.12%4,754,065
Oct 20, 202595.9796.1695.9596.1696.160.44%7,665,734
Oct 17, 202595.7195.7695.5295.7495.740.03%6,359,175
Oct 16, 202595.6695.7895.5695.7195.710.15%7,380,413
Oct 15, 202595.6395.7795.3995.5795.570.35%11,401,347
Oct 14, 202595.0395.4494.9195.2495.24-0.04%9,988,278
Oct 13, 202595.0195.3094.9295.2895.280.69%4,121,691
Oct 10, 202595.1495.2394.5794.6394.63-0.44%16,586,388
Oct 9, 202595.1995.2294.8895.0595.05-0.05%7,375,716
Oct 8, 202595.2795.2795.0195.1095.100.05%10,027,526
Oct 7, 202595.0795.1894.9795.0595.05-0.04%7,018,281
Oct 6, 202595.1895.1895.0395.0995.09-0.13%5,126,805
Oct 3, 202595.2795.3395.1395.2195.210.04%4,600,809
Oct 2, 202594.9295.2494.9195.1795.170.05%6,074,040
Oct 1, 202594.8895.1794.8495.1295.12-0.07%10,072,502
Sep 30, 202595.4395.5195.1795.1994.80-0.21%7,422,900
Sep 29, 202595.2395.4795.2395.3995.000.17%4,182,261
Sep 26, 202595.3095.4095.1095.2394.84-0.03%6,119,875
Sep 25, 202595.6095.6095.1895.2694.87-0.25%7,982,640
Sep 24, 202595.7395.8095.4395.5095.11-0.06%7,173,634
Sep 23, 202595.3495.5795.3095.5695.170.39%5,840,278
Sep 22, 202595.1295.2495.0495.1994.800.22%5,110,127
Sep 19, 202594.9695.0594.8494.9894.59-0.11%6,499,614
Sep 18, 202595.7795.7795.0495.0894.69-0.42%7,793,664
Sep 17, 202595.7495.9095.3195.4895.09-0.05%8,381,880
Sep 16, 202595.7195.7195.4595.5395.14-0.06%5,454,679
Sep 15, 202595.3895.6595.3495.5995.200.36%5,308,684
Sep 12, 202595.4295.4295.1895.2594.86-0.29%5,215,810
Sep 11, 202595.3195.7095.2895.5395.140.37%11,143,541
Sep 10, 202594.8495.3194.7595.1894.790.55%9,816,166
Sep 9, 202594.7094.7694.5594.6694.27-0.09%6,004,064
Sep 8, 202594.5094.7994.5094.7594.36-0.01%6,535,207
Sep 5, 202594.6694.7894.5594.7694.370.67%10,635,491
Sep 4, 202594.0294.1493.8594.1393.740.39%5,900,182
Sep 3, 202593.4293.7893.4093.7693.380.43%8,998,632
Sep 2, 202593.1293.3893.0393.3692.98-0.81%9,614,858
Aug 29, 202594.0794.1994.0094.1293.33-0.15%8,476,409
Aug 28, 202593.9194.3093.8694.2693.470.59%9,425,611
Aug 27, 202593.7493.7493.4993.7192.93-0.12%4,194,706
Aug 26, 202593.7593.8393.6093.8293.03-0.02%6,172,132
Aug 25, 202593.9794.0393.8493.8493.05-0.39%4,721,238
Aug 22, 202593.5394.2793.5394.2193.420.73%8,250,378
Aug 21, 202593.7593.7993.4693.5392.75-0.32%11,054,822
Aug 20, 202593.8793.9493.7493.8393.04-0.16%4,509,476
Aug 19, 202593.9494.0993.9193.9893.190.04%4,412,663