iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
92.49
0.00 (0.00%)
Jul 3, 2025, 4:00 PM - Market closed

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202592.2592.5892.1992.4992.490.17%3,216,786
Jul 2, 202592.2192.3492.0492.3392.33-0.10%10,020,748
Jul 1, 202592.6292.6292.1892.4292.42-0.22%10,515,449
Jun 30, 202592.4492.6392.2692.6292.240.56%13,050,678
Jun 27, 202592.0892.2791.9492.1091.72-0.09%6,464,929
Jun 26, 202592.0092.1991.8192.1891.800.30%5,574,884
Jun 25, 202591.8391.9191.6691.9091.52-0.05%5,299,284
Jun 24, 202591.6392.0591.4991.9591.570.60%10,997,508
Jun 23, 202591.1891.4790.9691.4091.030.29%5,895,650
Jun 20, 202591.0791.2590.9591.1490.770.13%3,351,476
Jun 18, 202591.2891.2890.8191.0290.65-0.07%5,097,781
Jun 17, 202591.1891.2590.9891.0890.710.08%4,668,475
Jun 16, 202591.1091.3390.9891.0190.640.11%5,454,123
Jun 13, 202591.1991.1990.8490.9190.54-0.63%6,522,404
Jun 12, 202591.3491.4991.3091.4991.120.18%5,468,098
Jun 11, 202591.1591.4091.1591.3390.960.30%6,011,023
Jun 10, 202590.9691.0690.8091.0690.690.44%6,668,161
Jun 9, 202590.6090.7690.4690.6690.290.25%3,577,564
Jun 6, 202590.6690.6690.3990.4390.06-0.15%5,160,164
Jun 5, 202590.9190.9290.4790.5790.20-0.24%6,480,055
Jun 4, 202590.7690.9290.7090.7990.420.38%4,655,765
Jun 3, 202590.3990.4590.3190.4590.080.32%5,761,630
Jun 2, 202590.0890.2889.9690.1689.79-0.49%5,414,903
May 30, 202590.6290.6790.4390.6089.83-8,235,745
May 29, 202590.1990.6590.1990.6089.830.34%4,568,653
May 28, 202590.3690.4490.1390.2989.52-0.21%4,109,662
May 27, 202590.0990.5690.0990.4889.710.61%6,079,020
May 23, 202589.9389.9989.6889.9389.160.10%4,432,902
May 22, 202589.5989.9989.4589.8489.070.34%6,326,142
May 21, 202590.1090.2089.5089.5488.77-0.92%7,544,949
May 20, 202590.1690.4590.1690.3789.60-0.15%5,181,895
May 19, 202589.9090.5289.8290.5189.740.07%3,858,734
May 16, 202590.5290.6990.2690.4589.680.19%3,062,019
May 15, 202590.1590.3289.9690.2889.510.33%4,056,749
May 14, 202590.2090.2189.8789.9889.21-0.33%3,366,711
May 13, 202590.4290.4590.2290.2889.510.09%4,821,761
May 12, 202590.2190.2690.0790.2089.430.58%6,084,772
May 9, 202589.6889.7689.6189.6888.910.16%3,615,836
May 8, 202589.9589.9589.5389.5488.77-0.40%5,234,514
May 7, 202590.0090.0389.6589.9089.130.39%4,383,445
May 6, 202589.4989.6289.1789.5588.780.41%7,230,473
May 5, 202589.3689.3789.0989.1888.42-0.20%4,309,071
May 2, 202589.5489.5889.3289.3688.60-0.27%3,303,063
May 1, 202589.8289.8489.4389.6088.83-0.40%4,837,575
Apr 30, 202589.7690.2189.7689.9688.79-0.71%12,070,485
Apr 29, 202590.2890.6290.1790.6089.420.13%5,574,114
Apr 28, 202590.2390.5290.0990.4889.310.11%5,043,598
Apr 25, 202590.1690.4590.0390.3889.210.40%4,015,092
Apr 24, 202589.5590.0389.4690.0288.851.07%3,271,671
Apr 23, 202589.8490.0788.9689.0787.910.44%5,841,835