Skip to main content
logo
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
97.42
+0.17 (0.17%)
At close: Feb 13, 2026, 4:00 PM EST
97.61
+0.19 (0.20%)
After-hours: Feb 13, 2026, 5:57 PM EST

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 202697.4897.6197.3197.4297.420.17%6,697,347
Feb 12, 202697.2097.4097.0597.2597.250.28%7,431,859
Feb 11, 202696.9597.0996.8396.9896.980.01%6,827,185
Feb 10, 202697.0797.0996.9496.9796.970.26%5,739,310
Feb 9, 202696.6596.8896.4296.7296.720.03%11,302,282
Feb 6, 202696.6096.6996.4496.6996.690.26%7,991,428
Feb 5, 202696.3496.5096.2396.4496.440.25%12,106,876
Feb 4, 202696.3796.4096.0996.2096.200.04%12,475,702
Feb 3, 202696.3096.3095.9796.1696.160.02%10,483,097
Feb 2, 202696.2196.4696.1496.1496.14-0.46%16,267,309
Jan 30, 202696.7496.7696.5596.5896.17-0.09%10,990,037
Jan 29, 202696.5796.7596.4596.6796.260.01%8,092,135
Jan 28, 202696.7696.8096.5596.6696.25-0.12%6,810,789
Jan 27, 202696.8296.8796.6596.7896.36-0.04%7,602,648
Jan 26, 202696.7996.8796.7596.8296.400.10%7,558,290
Jan 23, 202696.5696.7496.3896.7296.300.25%14,874,060
Jan 22, 202696.5096.7296.2796.4896.07-0.02%10,693,029
Jan 21, 202696.0096.5195.9796.5096.090.80%15,998,885
Jan 20, 202695.7895.9295.6795.7395.32-0.50%7,840,318
Jan 16, 202696.4596.4996.2096.2195.80-0.20%9,285,204
Jan 15, 202696.4496.5296.3696.4095.990.04%7,041,329
Jan 14, 202696.2596.3796.1096.3695.950.21%6,723,875
Jan 13, 202696.2996.3296.0996.1695.75-0.12%7,871,315
Jan 12, 202696.1096.3996.1096.2895.87-0.08%7,894,965
Jan 9, 202696.1996.3696.0996.3695.950.36%6,646,408
Jan 8, 202695.9396.0995.8496.0195.60-0.16%8,138,030
Jan 7, 202696.4596.4596.1496.1695.75-0.20%9,562,709
Jan 6, 202696.4596.4596.2196.3595.94-0.10%7,385,001
Jan 5, 202696.4596.4796.2896.4596.040.16%6,030,243
Jan 2, 202696.5096.5096.2196.3095.890.02%9,525,820
Dec 31, 202596.5496.6196.2896.2895.87-0.20%3,672,234
Dec 30, 202596.5896.6296.4796.4796.06-0.12%4,021,677
Dec 29, 202596.6296.6596.4696.5996.180.05%4,935,634
Dec 26, 202596.6496.7296.4196.5496.13-0.01%2,965,599
Dec 24, 202596.4896.5796.3596.5596.140.30%1,328,899
Dec 23, 202596.2596.3696.1596.2695.85-0.05%4,529,907
Dec 22, 202596.4296.5096.2196.3195.900.04%2,877,151
Dec 19, 202596.4096.4396.1996.2795.86-0.44%4,903,958
Dec 18, 202596.6896.7496.5096.7095.900.44%5,520,099
Dec 17, 202596.5496.5496.2596.2895.49-0.38%7,068,291
Dec 16, 202596.4596.6696.4096.6595.850.27%8,632,568
Dec 15, 202596.4596.5496.3196.3995.600.14%7,951,795
Dec 12, 202596.2696.3896.1896.2695.47-0.05%8,805,818
Dec 11, 202596.3596.4496.2496.3195.520.07%4,875,777
Dec 10, 202595.8596.2595.6896.2495.450.41%7,249,129
Dec 9, 202595.9895.9895.7295.8595.06-0.08%7,763,926
Dec 8, 202596.2496.2595.8895.9395.14-0.42%6,617,217
Dec 5, 202596.4796.6396.2896.3395.54-0.13%5,998,398
Dec 4, 202596.4796.5196.3096.4695.67-0.08%8,228,997
Dec 3, 202596.7296.7396.4296.5495.740.12%6,136,282