iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
95.06
+0.01 (0.01%)
Oct 8, 2025, 3:47 PM EDT - Market open
EMB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 95.27 | 95.27 | 95.03 | 95.04 | - | -0.02% | 7,165,119 |
| Oct 7, 2025 | 95.07 | 95.18 | 94.97 | 95.05 | 95.05 | -0.04% | 7,018,281 |
| Oct 6, 2025 | 95.18 | 95.18 | 95.03 | 95.09 | 95.09 | -0.13% | 5,126,805 |
| Oct 3, 2025 | 95.27 | 95.33 | 95.13 | 95.21 | 95.21 | 0.04% | 4,600,809 |
| Oct 2, 2025 | 94.92 | 95.24 | 94.91 | 95.17 | 95.17 | 0.05% | 6,074,040 |
| Oct 1, 2025 | 94.88 | 95.17 | 94.84 | 95.12 | 95.12 | -0.07% | 10,072,502 |
| Sep 30, 2025 | 95.43 | 95.51 | 95.17 | 95.19 | 94.80 | -0.21% | 7,422,900 |
| Sep 29, 2025 | 95.23 | 95.47 | 95.23 | 95.39 | 95.00 | 0.17% | 4,182,261 |
| Sep 26, 2025 | 95.30 | 95.40 | 95.10 | 95.23 | 94.84 | -0.03% | 6,119,875 |
| Sep 25, 2025 | 95.60 | 95.60 | 95.18 | 95.26 | 94.87 | -0.25% | 7,982,640 |
| Sep 24, 2025 | 95.73 | 95.80 | 95.43 | 95.50 | 95.11 | -0.06% | 7,173,634 |
| Sep 23, 2025 | 95.34 | 95.57 | 95.30 | 95.56 | 95.17 | 0.39% | 5,840,278 |
| Sep 22, 2025 | 95.12 | 95.24 | 95.04 | 95.19 | 94.80 | 0.22% | 5,110,127 |
| Sep 19, 2025 | 94.96 | 95.05 | 94.84 | 94.98 | 94.59 | -0.11% | 6,499,614 |
| Sep 18, 2025 | 95.77 | 95.77 | 95.04 | 95.08 | 94.69 | -0.42% | 7,793,664 |
| Sep 17, 2025 | 95.74 | 95.90 | 95.31 | 95.48 | 95.09 | -0.05% | 8,381,880 |
| Sep 16, 2025 | 95.71 | 95.71 | 95.45 | 95.53 | 95.14 | -0.06% | 5,454,679 |
| Sep 15, 2025 | 95.38 | 95.65 | 95.34 | 95.59 | 95.20 | 0.36% | 5,308,684 |
| Sep 12, 2025 | 95.42 | 95.42 | 95.18 | 95.25 | 94.86 | -0.29% | 5,215,810 |
| Sep 11, 2025 | 95.31 | 95.70 | 95.28 | 95.53 | 95.14 | 0.37% | 11,143,541 |
| Sep 10, 2025 | 94.84 | 95.31 | 94.75 | 95.18 | 94.79 | 0.55% | 9,816,166 |
| Sep 9, 2025 | 94.70 | 94.76 | 94.55 | 94.66 | 94.27 | -0.09% | 6,004,064 |
| Sep 8, 2025 | 94.50 | 94.79 | 94.50 | 94.75 | 94.36 | -0.01% | 6,535,207 |
| Sep 5, 2025 | 94.66 | 94.78 | 94.55 | 94.76 | 94.37 | 0.67% | 10,635,491 |
| Sep 4, 2025 | 94.02 | 94.14 | 93.85 | 94.13 | 93.74 | 0.39% | 5,900,182 |
| Sep 3, 2025 | 93.42 | 93.78 | 93.40 | 93.76 | 93.38 | 0.43% | 8,998,632 |
| Sep 2, 2025 | 93.12 | 93.38 | 93.03 | 93.36 | 92.98 | -0.81% | 9,614,858 |
| Aug 29, 2025 | 94.07 | 94.19 | 94.00 | 94.12 | 93.33 | -0.15% | 8,476,409 |
| Aug 28, 2025 | 93.91 | 94.30 | 93.86 | 94.26 | 93.47 | 0.59% | 9,425,611 |
| Aug 27, 2025 | 93.74 | 93.74 | 93.49 | 93.71 | 92.93 | -0.12% | 4,194,706 |
| Aug 26, 2025 | 93.75 | 93.83 | 93.60 | 93.82 | 93.03 | -0.02% | 6,172,132 |
| Aug 25, 2025 | 93.97 | 94.03 | 93.84 | 93.84 | 93.05 | -0.39% | 4,721,238 |
| Aug 22, 2025 | 93.53 | 94.27 | 93.53 | 94.21 | 93.42 | 0.73% | 8,250,378 |
| Aug 21, 2025 | 93.75 | 93.79 | 93.46 | 93.53 | 92.75 | -0.32% | 11,054,822 |
| Aug 20, 2025 | 93.87 | 93.94 | 93.74 | 93.83 | 93.04 | -0.16% | 4,509,476 |
| Aug 19, 2025 | 93.94 | 94.09 | 93.91 | 93.98 | 93.19 | 0.04% | 4,412,663 |
| Aug 18, 2025 | 93.70 | 94.04 | 93.70 | 93.94 | 93.15 | 0.10% | 2,727,206 |
| Aug 15, 2025 | 93.96 | 94.00 | 93.74 | 93.85 | 93.06 | -0.09% | 3,679,471 |
| Aug 14, 2025 | 93.95 | 94.08 | 93.80 | 93.93 | 93.14 | -0.22% | 7,868,268 |
| Aug 13, 2025 | 94.11 | 94.18 | 94.00 | 94.14 | 93.35 | 0.49% | 6,574,926 |
| Aug 12, 2025 | 93.57 | 93.72 | 93.50 | 93.68 | 92.90 | 0.19% | 7,298,104 |
| Aug 11, 2025 | 93.38 | 93.60 | 93.38 | 93.50 | 92.72 | 0.13% | 3,606,651 |
| Aug 8, 2025 | 93.23 | 93.40 | 93.23 | 93.38 | 92.60 | - | 3,442,732 |
| Aug 7, 2025 | 93.34 | 93.48 | 93.26 | 93.38 | 92.60 | 0.15% | 5,698,342 |
| Aug 6, 2025 | 93.18 | 93.25 | 92.87 | 93.24 | 92.46 | 0.06% | 5,786,461 |
| Aug 5, 2025 | 93.17 | 93.27 | 93.08 | 93.18 | 92.40 | - | 8,602,398 |
| Aug 4, 2025 | 93.00 | 93.20 | 92.92 | 93.18 | 92.40 | 0.50% | 5,397,905 |
| Aug 1, 2025 | 92.64 | 92.78 | 92.55 | 92.72 | 91.94 | -0.16% | 11,771,523 |
| Jul 31, 2025 | 92.92 | 93.05 | 92.79 | 92.87 | 91.69 | 0.02% | 7,525,666 |
| Jul 30, 2025 | 92.88 | 93.04 | 92.65 | 92.85 | 91.67 | -0.17% | 6,119,035 |