Skip to main content
logo
iShares JP Morgan USD Emerging Markets Bond ETF (EMB)
NASDAQ: EMB · Real-Time Price · USD
92.95
-0.51 (-0.55%)
At close: Mar 27, 2026, 4:00 PM EDT
93.08
+0.13 (0.14%)
After-hours: Mar 27, 2026, 7:25 PM EDT

EMB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202693.1893.3392.8792.9592.95-0.55%15,107,110
Mar 26, 202694.2794.3293.4393.4693.46-1.03%16,240,350
Mar 25, 202694.3094.5594.1594.4394.430.91%13,904,237
Mar 24, 202693.6893.9393.4093.5893.58-0.51%12,689,022
Mar 23, 202693.5294.3593.4594.0694.060.98%24,642,038
Mar 20, 202694.3194.3593.1093.1593.15-1.56%13,832,674
Mar 19, 202693.9394.6993.8694.6394.630.29%15,189,929
Mar 18, 202695.0195.0594.3694.3694.36-0.78%12,724,260
Mar 17, 202695.0395.2495.0195.1095.100.37%9,788,683
Mar 16, 202694.5694.9694.5694.7594.750.39%11,271,568
Mar 13, 202695.0695.2794.3594.3894.38-0.49%19,332,302
Mar 12, 202695.2895.3694.8494.8494.84-0.84%37,963,635
Mar 11, 202696.1196.1195.6095.6495.64-0.32%14,043,189
Mar 10, 202696.0696.5095.9495.9595.95-0.01%13,093,690
Mar 9, 202695.0996.0995.0495.9695.960.22%21,921,629
Mar 6, 202695.7396.0195.5095.7595.75-0.65%12,473,287
Mar 5, 202696.3496.5896.2296.3896.38-0.51%12,868,625
Mar 4, 202696.5296.9396.4296.8796.870.33%12,548,652
Mar 3, 202695.9696.6795.9296.5596.55-0.45%16,425,759
Mar 2, 202696.7697.0096.6996.9996.99-0.76%16,799,989
Feb 27, 202697.6397.7497.4897.7397.330.05%8,824,844
Feb 26, 202697.7597.7897.5597.6897.28-0.06%4,959,696
Feb 25, 202697.6397.7997.6097.7497.340.09%5,507,883
Feb 24, 202697.5397.7597.5397.6597.25-0.06%6,290,820
Feb 23, 202697.7297.8097.5097.7197.310.06%7,163,388
Feb 20, 202697.5597.6597.4097.6597.250.10%7,931,635
Feb 19, 202697.4697.5897.2497.5597.15-0.11%6,826,619
Feb 18, 202697.7197.7797.5597.6697.260.04%7,574,348
Feb 17, 202697.6097.7697.5497.6297.220.21%4,672,193
Feb 13, 202697.4897.6197.3197.4297.020.17%6,711,920
Feb 12, 202697.2097.4097.0597.2596.850.28%7,447,320
Feb 11, 202696.9597.0996.8396.9896.580.01%6,827,186
Feb 10, 202697.0797.0996.9496.9796.570.26%5,805,100
Feb 9, 202696.6596.8896.4296.7296.320.03%12,302,287
Feb 6, 202696.6096.6996.4496.6996.290.26%7,991,452
Feb 5, 202696.3496.5096.2396.4496.040.25%12,106,883
Feb 4, 202696.3796.4096.0996.2095.800.04%12,475,702
Feb 3, 202696.3096.3095.9796.1695.760.02%10,483,097
Feb 2, 202696.2196.4696.1496.1495.74-0.46%16,267,309
Jan 30, 202696.7496.7696.5596.5895.77-0.09%10,990,037
Jan 29, 202696.5796.7596.4596.6795.860.01%8,092,135
Jan 28, 202696.7696.8096.5596.6695.85-0.12%6,810,789
Jan 27, 202696.8296.8796.6596.7895.97-0.04%7,602,648
Jan 26, 202696.7996.8796.7596.8296.010.10%7,558,290
Jan 23, 202696.5696.7496.3896.7295.910.25%14,874,060
Jan 22, 202696.5096.7296.2796.4895.67-0.02%10,693,029
Jan 21, 202696.0096.5195.9796.5095.690.80%15,998,885
Jan 20, 202695.7895.9295.6795.7394.93-0.50%7,840,318
Jan 16, 202696.4596.4996.2096.2195.40-0.20%9,285,204
Jan 15, 202696.4496.5296.3696.4095.590.04%7,041,329